Grand Industrial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.190	20.820	20.050	20.500	19.984	3,944,681
2022-01-27	20.680	20.970	20.040	20.200	19.692	2,903,381
2022-01-26	20.960	21.270	20.640	20.680	20.160	3,345,245
2022-01-25	22.060	22.830	20.870	20.940	20.413	6,621,485
2022-01-24	21.840	22.350	21.630	22.120	21.563	4,312,877
2022-01-21	21.550	21.850	21.500	21.770	21.222	1,752,000
2022-01-20	22.370	22.430	21.580	21.650	21.105	3,310,353
2022-01-19	23.100	23.170	22.070	22.130	21.573	4,562,400
2022-01-18	22.860	23.630	22.700	22.930	22.353	6,453,300
2022-01-17	21.640	23.180	21.530	22.840	22.265	6,766,200
2022-01-14	21.300	22.010	21.100	21.690	21.144	7,107,000
2022-01-13	22.560	22.870	21.390	21.430	20.891	3,601,100
2022-01-12	22.870	23.690	22.360	22.560	21.992	6,933,500
2022-01-11	22.880	23.030	22.350	22.540	21.973	4,423,502
2022-01-10	22.840	23.100	22.580	22.980	22.402	2,901,502
2022-01-07	23.050	23.330	22.740	22.850	22.275	5,630,902
2022-01-06	23.750	23.950	22.730	23.190	22.606	5,222,919
2022-01-05	24.600	24.800	23.600	23.960	23.357	5,477,500
2022-01-04	24.900	25.190	24.570	24.620	24.000	2,994,800
2021-12-31	25.000	25.650	24.770	24.860	24.234	6,166,102
2021-12-30	24.730	25.110	24.590	24.740	24.117	3,487,800
2021-12-29	24.790	25.080	24.700	24.700	24.078	2,949,322
2021-12-28	24.820	25.480	24.750	24.940	24.312	3,360,302
2021-12-27	24.800	25.370	24.770	25.080	24.449	3,801,200
2021-12-24	24.910	25.050	24.420	24.770	24.147	3,514,900
2021-12-23	25.160	25.380	24.400	25.010	24.381	7,860,920
2021-12-22	23.900	24.440	23.560	24.110	23.503	5,584,926
2021-12-21	23.600	24.160	23.310	23.850	23.250	5,122,402
2021-12-20	24.150	24.550	23.460	23.670	23.074	5,818,820
2021-12-17	24.190	24.640	23.640	24.000	23.396	5,951,389
2021-12-16	22.300	24.120	22.290	24.030	23.425	10,102,284
2021-12-15	21.110	22.500	20.830	22.230	21.670	8,353,030
2021-12-14	20.680	21.370	20.420	21.030	20.501	5,947,315
2021-12-13	20.320	20.740	20.000	20.510	19.994	5,491,276
2021-12-10	19.720	20.440	19.710	20.240	19.731	2,572,416
2021-12-09	20.430	20.440	19.760	19.810	19.311	2,127,098
2021-12-08	20.580	20.710	20.280	20.300	19.789	1,721,900
2021-12-07	20.510	20.740	20.420	20.580	20.062	2,396,060
2021-12-06	20.440	20.780	20.380	20.550	20.033	2,434,093
2021-12-03	20.640	20.800	20.390	20.460	19.945	2,320,367
2021-12-02	20.840	20.840	20.470	20.600	20.082	2,278,304
2021-12-01	20.800	21.060	20.610	20.840	20.315	3,547,003
2021-11-30	20.760	20.880	20.600	20.830	20.306	1,639,496
2021-11-29	20.580	21.090	20.430	20.740	20.218	1,656,209
2021-11-26	20.530	20.660	20.240	20.570	20.052	1,404,300
2021-11-25	20.840	20.990	20.470	20.580	20.062	1,947,400
2021-11-24	20.500	21.300	20.500	20.820	20.296	3,118,646
2021-11-23	21.100	21.100	20.440	20.450	19.935	4,698,724
2021-11-22	20.770	21.870	20.530	21.100	20.569	7,023,384
2021-11-19	21.220	22.500	20.500	22.000	21.446	3,910,802
2021-11-18	22.160	22.430	21.680	21.760	21.212	1,528,217
2021-11-17	22.400	22.640	22.000	22.160	21.602	2,459,400
2021-11-16	22.100	22.800	21.910	22.490	21.924	2,927,400
2021-11-15	22.590	22.750	22.080	22.130	21.573	1,633,096
2021-11-12	22.620	22.850	22.420	22.580	22.012	1,518,901
2021-11-11	22.440	23.130	22.440	22.630	22.060	1,987,503
2021-11-10	22.370	22.590	22.150	22.440	21.875	2,412,816
2021-11-09	21.810	22.500	21.730	22.370	21.807	1,874,685
2021-11-08	21.400	22.030	21.150	21.920	21.368	1,844,800
2021-11-05	21.630	21.900	21.280	21.330	20.793	1,742,400

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.