Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.460 | 8.600 | 8.330 | 8.380 | 8.169 | 14,865,802 |
| 2026-04-16 | 8.320 | 8.540 | 8.250 | 8.450 | 8.237 | 19,770,800 |
| 2026-04-15 | 8.590 | 8.600 | 8.230 | 8.270 | 8.062 | 18,103,702 |
| 2026-04-14 | 8.660 | 8.680 | 8.430 | 8.550 | 8.335 | 23,427,100 |
| 2026-04-13 | 8.330 | 8.720 | 8.220 | 8.670 | 8.452 | 42,051,406 |
| 2026-04-10 | 8.610 | 8.610 | 8.610 | 8.610 | 8.393 | 9,666,300 |
| 2026-04-09 | 7.950 | 8.080 | 7.820 | 7.830 | 7.633 | 8,333,802 |
| 2026-04-08 | 7.880 | 8.010 | 7.850 | 8.010 | 7.808 | 9,614,500 |
| 2026-04-07 | 7.650 | 7.890 | 7.530 | 7.850 | 7.652 | 10,865,100 |
| 2026-04-03 | 8.150 | 8.170 | 7.500 | 7.610 | 7.418 | 15,701,102 |
| 2026-04-02 | 8.230 | 8.350 | 8.010 | 8.090 | 7.886 | 9,831,300 |
| 2026-04-01 | 8.180 | 8.340 | 8.070 | 8.260 | 8.052 | 10,461,900 |
| 2026-03-31 | 8.240 | 8.340 | 8.070 | 8.070 | 7.867 | 10,514,000 |
| 2026-03-30 | 8.270 | 8.390 | 8.110 | 8.250 | 8.042 | 13,400,700 |
| 2026-03-27 | 8.010 | 8.350 | 7.960 | 8.350 | 8.140 | 14,825,800 |
| 2026-03-26 | 8.080 | 8.280 | 7.880 | 8.110 | 7.906 | 13,344,000 |
| 2026-03-25 | 7.900 | 8.110 | 7.810 | 8.070 | 7.867 | 11,647,600 |
| 2026-03-24 | 7.700 | 7.900 | 7.520 | 7.900 | 7.701 | 18,417,202 |
| 2026-03-23 | 7.820 | 7.900 | 7.470 | 7.520 | 7.331 | 19,779,371 |
| 2026-03-20 | 8.370 | 8.380 | 7.910 | 7.940 | 7.740 | 19,455,504 |
| 2026-03-19 | 8.320 | 8.770 | 8.140 | 8.220 | 8.013 | 27,978,033 |
| 2026-03-18 | 8.380 | 8.480 | 8.170 | 8.220 | 8.013 | 20,102,800 |
| 2026-03-17 | 8.660 | 8.860 | 8.370 | 8.380 | 8.169 | 27,372,500 |
| 2026-03-16 | 8.500 | 8.970 | 8.480 | 8.780 | 8.559 | 43,059,602 |
| 2026-03-13 | 8.500 | 8.640 | 8.420 | 8.450 | 8.237 | 33,902,381 |
| 2026-03-12 | 8.820 | 9.030 | 8.400 | 8.420 | 8.208 | 59,812,804 |
| 2026-03-11 | 7.630 | 8.420 | 7.510 | 8.420 | 8.208 | 44,238,443 |
| 2026-03-10 | 7.990 | 8.050 | 7.610 | 7.650 | 7.457 | 23,033,100 |
| 2026-03-09 | 7.450 | 8.260 | 7.380 | 7.770 | 7.574 | 31,849,176 |
| 2026-03-06 | 7.390 | 7.530 | 7.260 | 7.510 | 7.321 | 7,501,547 |
| 2026-03-05 | 7.350 | 7.400 | 7.260 | 7.280 | 7.097 | 5,191,800 |
| 2026-03-04 | 7.250 | 7.350 | 7.170 | 7.230 | 7.048 | 6,776,100 |
| 2026-03-03 | 7.540 | 7.620 | 7.280 | 7.280 | 7.097 | 10,558,500 |
| 2026-03-02 | 7.700 | 8.040 | 7.480 | 7.560 | 7.370 | 12,637,690 |
| 2026-02-27 | 7.530 | 7.980 | 7.530 | 7.730 | 7.535 | 12,887,571 |
| 2026-02-26 | 7.620 | 7.670 | 7.530 | 7.580 | 7.389 | 5,745,800 |
| 2026-02-25 | 7.660 | 7.750 | 7.600 | 7.620 | 7.428 | 5,207,300 |
| 2026-02-24 | 7.530 | 7.710 | 7.500 | 7.650 | 7.457 | 5,757,400 |
| 2026-02-13 | 7.450 | 7.530 | 7.440 | 7.450 | 7.263 | 5,124,804 |
| 2026-02-12 | 7.780 | 7.780 | 7.450 | 7.470 | 7.282 | 9,769,500 |
| 2026-02-11 | 7.770 | 7.810 | 7.710 | 7.710 | 7.516 | 4,227,502 |
| 2026-02-10 | 7.780 | 7.850 | 7.680 | 7.780 | 7.584 | 4,978,729 |
| 2026-02-09 | 7.810 | 7.830 | 7.720 | 7.750 | 7.555 | 5,289,000 |
| 2026-02-06 | 7.680 | 7.830 | 7.630 | 7.740 | 7.545 | 5,880,602 |
| 2026-02-05 | 7.710 | 7.850 | 7.680 | 7.680 | 7.487 | 5,472,200 |
| 2026-02-04 | 7.650 | 7.790 | 7.630 | 7.750 | 7.555 | 5,348,400 |
| 2026-02-03 | 7.670 | 7.720 | 7.560 | 7.640 | 7.448 | 8,089,700 |
| 2026-02-02 | 7.970 | 7.980 | 7.590 | 7.600 | 7.409 | 11,019,700 |
| 2026-01-30 | 7.920 | 8.090 | 7.800 | 7.940 | 7.740 | 10,944,829 |
| 2026-01-29 | 8.020 | 8.160 | 7.930 | 7.990 | 7.789 | 7,559,300 |
| 2026-01-28 | 8.130 | 8.180 | 8.030 | 8.040 | 7.838 | 8,826,611 |
| 2026-01-27 | 8.250 | 8.450 | 8.060 | 8.150 | 7.945 | 13,513,025 |
| 2026-01-26 | 8.200 | 8.330 | 8.050 | 8.250 | 8.042 | 14,724,300 |
| 2026-01-23 | 8.200 | 8.240 | 8.070 | 8.180 | 7.974 | 10,974,304 |
| 2026-01-22 | 7.950 | 8.120 | 7.890 | 8.120 | 7.916 | 9,118,200 |
| 2026-01-21 | 7.870 | 7.960 | 7.790 | 7.950 | 7.750 | 5,067,700 |
| 2026-01-20 | 7.950 | 8.000 | 7.860 | 7.900 | 7.701 | 5,804,700 |
| 2026-01-19 | 7.840 | 7.960 | 7.800 | 7.960 | 7.760 | 6,599,100 |
| 2026-01-16 | 7.930 | 7.950 | 7.750 | 7.830 | 7.633 | 7,985,700 |
| 2026-01-15 | 7.970 | 8.040 | 7.860 | 7.900 | 7.701 | 7,167,102 |
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.