Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8.060 | 8.120 | 7.880 | 8.010 | 7.808 | 10,545,602 |
| 2026-01-13 | 8.160 | 8.190 | 8.000 | 8.030 | 7.828 | 10,275,500 |
| 2026-01-12 | 8.100 | 8.190 | 8.040 | 8.170 | 7.964 | 11,349,300 |
| 2026-01-09 | 8.120 | 8.180 | 8.010 | 8.090 | 7.886 | 8,746,800 |
| 2026-01-08 | 7.880 | 8.120 | 7.870 | 8.120 | 7.916 | 9,839,700 |
| 2026-01-07 | 8.000 | 8.030 | 7.900 | 7.910 | 7.711 | 6,517,400 |
| 2026-01-06 | 7.970 | 8.080 | 7.930 | 8.050 | 7.847 | 7,455,609 |
| 2026-01-05 | 7.920 | 8.030 | 7.910 | 7.980 | 7.779 | 5,322,300 |
| 2025-12-31 | 8.000 | 8.040 | 7.800 | 7.930 | 7.730 | 6,870,700 |
| 2025-12-30 | 8.050 | 8.110 | 7.920 | 7.990 | 7.789 | 6,343,100 |
| 2025-12-29 | 8.130 | 8.160 | 8.010 | 8.050 | 7.847 | 6,740,402 |
| 2025-12-26 | 8.060 | 8.130 | 7.990 | 8.130 | 7.925 | 8,363,500 |
| 2025-12-25 | 8.010 | 8.140 | 7.940 | 8.070 | 7.867 | 7,752,500 |
| 2025-12-24 | 7.890 | 7.970 | 7.840 | 7.950 | 7.750 | 5,399,900 |
| 2025-12-23 | 7.900 | 7.990 | 7.830 | 7.910 | 7.711 | 5,048,300 |
| 2025-12-22 | 8.000 | 8.000 | 7.900 | 7.920 | 7.721 | 4,796,600 |
| 2025-12-19 | 7.830 | 7.970 | 7.760 | 7.950 | 7.750 | 7,280,100 |
| 2025-12-18 | 7.720 | 7.930 | 7.680 | 7.840 | 7.643 | 9,601,400 |
| 2025-12-17 | 7.720 | 7.780 | 7.550 | 7.660 | 7.467 | 9,483,400 |
| 2025-12-16 | 7.890 | 8.020 | 7.710 | 7.710 | 7.516 | 7,341,600 |
| 2025-12-15 | 7.680 | 7.990 | 7.640 | 7.910 | 7.711 | 12,132,998 |
| 2025-12-12 | 7.730 | 7.820 | 7.640 | 7.670 | 7.477 | 6,443,700 |
| 2025-12-11 | 7.990 | 8.030 | 7.720 | 7.730 | 7.535 | 9,446,100 |
| 2025-12-10 | 8.070 | 8.140 | 7.970 | 7.990 | 7.789 | 7,470,300 |
| 2025-12-09 | 8.140 | 8.170 | 8.060 | 8.080 | 7.877 | 7,502,100 |
| 2025-12-08 | 8.100 | 8.170 | 8.050 | 8.120 | 7.916 | 7,253,200 |
| 2025-12-05 | 7.880 | 8.050 | 7.880 | 8.030 | 7.828 | 7,788,500 |
| 2025-12-04 | 7.980 | 8.050 | 7.870 | 7.870 | 7.672 | 6,953,100 |
| 2025-12-03 | 8.120 | 8.160 | 8.000 | 8.020 | 7.818 | 9,507,600 |
| 2025-12-02 | 8.020 | 8.330 | 7.940 | 8.120 | 7.916 | 13,660,400 |
| 2025-12-01 | 8.130 | 8.180 | 8.000 | 8.020 | 7.818 | 6,614,600 |
| 2025-11-28 | 7.910 | 8.080 | 7.890 | 8.080 | 7.877 | 7,606,400 |
| 2025-11-27 | 7.960 | 8.010 | 7.880 | 7.920 | 7.721 | 6,638,600 |
| 2025-11-26 | 8.020 | 8.090 | 7.910 | 7.940 | 7.740 | 8,319,100 |
| 2025-11-25 | 7.810 | 8.040 | 7.780 | 8.020 | 7.818 | 12,342,700 |
| 2025-11-24 | 7.830 | 7.870 | 7.700 | 7.790 | 7.594 | 9,299,198 |
| 2025-11-21 | 8.050 | 8.170 | 7.720 | 7.730 | 7.535 | 15,235,500 |
| 2025-11-20 | 8.350 | 8.350 | 8.000 | 8.090 | 7.886 | 13,438,100 |
| 2025-11-19 | 8.420 | 8.420 | 8.130 | 8.190 | 7.984 | 18,033,695 |
| 2025-11-18 | 8.500 | 8.520 | 8.290 | 8.430 | 8.218 | 23,162,781 |
| 2025-11-17 | 8.720 | 8.860 | 8.510 | 8.540 | 8.325 | 30,784,602 |
| 2025-11-14 | 8.380 | 8.880 | 8.290 | 8.720 | 8.501 | 40,577,302 |
| 2025-11-13 | 8.400 | 8.480 | 8.350 | 8.410 | 8.198 | 17,875,611 |
| 2025-11-12 | 8.320 | 8.480 | 8.220 | 8.400 | 8.189 | 26,401,400 |
| 2025-11-11 | 8.350 | 8.390 | 8.270 | 8.320 | 8.111 | 17,354,685 |
| 2025-11-10 | 8.220 | 8.380 | 8.220 | 8.310 | 8.101 | 17,211,074 |
| 2025-11-07 | 8.100 | 8.350 | 8.060 | 8.300 | 8.091 | 27,875,042 |
| 2025-11-06 | 8.200 | 8.200 | 8.090 | 8.100 | 7.896 | 12,807,485 |
| 2025-11-05 | 8.100 | 8.210 | 8.020 | 8.190 | 7.984 | 16,643,742 |
| 2025-11-04 | 8.110 | 8.210 | 8.070 | 8.180 | 7.974 | 20,448,005 |
| 2025-11-03 | 8.050 | 8.120 | 8.000 | 8.110 | 7.906 | 15,256,000 |
| 2025-10-31 | 8.000 | 8.110 | 7.950 | 8.050 | 7.847 | 15,448,802 |
| 2025-10-30 | 8.220 | 8.230 | 7.980 | 8.000 | 7.799 | 24,305,092 |
| 2025-10-29 | 8.150 | 8.230 | 8.060 | 8.220 | 8.013 | 22,454,100 |
| 2025-10-28 | 8.330 | 8.400 | 8.170 | 8.190 | 7.984 | 30,997,896 |
| 2025-10-27 | 8.360 | 8.450 | 8.250 | 8.420 | 8.208 | 39,342,370 |
| 2025-10-24 | 8.610 | 8.670 | 8.320 | 8.360 | 8.150 | 48,546,741 |
| 2025-10-23 | 9.000 | 9.460 | 8.690 | 8.690 | 8.471 | 65,868,006 |
| 2025-10-22 | 9.720 | 10.210 | 9.660 | 9.660 | 9.417 | 66,030,262 |
| 2025-10-21 | 11.000 | 11.510 | 9.790 | 10.730 | 10.460 | 115,326,624 |
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.