Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 10.740 | 10.740 | 8.780 | 10.740 | 10.470 | 93,930,222 |
| 2025-10-17 | 9.340 | 9.760 | 9.340 | 9.760 | 9.514 | 54,291,571 |
| 2025-10-16 | 8.870 | 8.870 | 8.000 | 8.870 | 8.647 | 62,133,797 |
| 2025-10-15 | 8.060 | 8.060 | 7.690 | 8.060 | 7.857 | 37,846,866 |
| 2025-10-14 | 6.670 | 7.330 | 6.650 | 7.330 | 7.146 | 10,956,144 |
| 2025-10-13 | 6.570 | 6.740 | 6.430 | 6.660 | 6.492 | 4,927,122 |
| 2025-10-10 | 6.600 | 6.750 | 6.560 | 6.730 | 6.561 | 5,150,700 |
| 2025-10-09 | 6.560 | 6.630 | 6.510 | 6.600 | 6.434 | 5,263,200 |
| 2025-09-30 | 6.580 | 6.600 | 6.530 | 6.560 | 6.395 | 2,522,900 |
| 2025-09-29 | 6.460 | 6.600 | 6.350 | 6.590 | 6.424 | 5,032,743 |
| 2025-09-26 | 6.370 | 6.520 | 6.360 | 6.450 | 6.288 | 4,984,200 |
| 2025-09-25 | 6.510 | 6.540 | 6.380 | 6.380 | 6.219 | 4,579,300 |
| 2025-09-24 | 6.430 | 6.510 | 6.400 | 6.510 | 6.346 | 4,578,700 |
| 2025-09-23 | 6.540 | 6.570 | 6.290 | 6.430 | 6.268 | 6,095,500 |
| 2025-09-22 | 6.630 | 6.660 | 6.500 | 6.550 | 6.385 | 3,715,400 |
| 2025-09-19 | 6.610 | 6.670 | 6.490 | 6.630 | 6.463 | 5,449,600 |
| 2025-09-18 | 6.780 | 6.810 | 6.540 | 6.580 | 6.414 | 7,093,334 |
| 2025-09-17 | 6.910 | 6.910 | 6.770 | 6.790 | 6.619 | 5,324,909 |
| 2025-09-16 | 6.880 | 6.930 | 6.810 | 6.910 | 6.736 | 5,711,860 |
| 2025-09-15 | 6.880 | 6.880 | 6.770 | 6.810 | 6.639 | 5,222,900 |
| 2025-09-12 | 6.890 | 6.940 | 6.830 | 6.880 | 6.707 | 4,151,800 |
| 2025-09-11 | 6.840 | 6.870 | 6.750 | 6.850 | 6.678 | 5,282,202 |
| 2025-09-10 | 6.880 | 6.930 | 6.830 | 6.860 | 6.687 | 3,165,060 |
| 2025-09-09 | 6.880 | 6.950 | 6.830 | 6.890 | 6.717 | 4,526,910 |
| 2025-09-08 | 6.810 | 6.910 | 6.800 | 6.900 | 6.726 | 5,526,234 |
| 2025-09-05 | 6.880 | 6.880 | 6.680 | 6.820 | 6.648 | 5,877,940 |
| 2025-09-04 | 6.750 | 7.000 | 6.720 | 6.830 | 6.658 | 7,742,202 |
| 2025-09-03 | 6.960 | 7.010 | 6.710 | 6.720 | 6.551 | 5,562,400 |
| 2025-09-02 | 6.980 | 7.030 | 6.850 | 6.950 | 6.775 | 6,675,200 |
| 2025-09-01 | 6.860 | 7.120 | 6.830 | 7.000 | 6.824 | 8,316,602 |
| 2025-08-29 | 6.970 | 6.990 | 6.810 | 6.880 | 6.707 | 6,904,002 |
| 2025-08-28 | 7.080 | 7.170 | 6.720 | 6.980 | 6.804 | 11,466,824 |
| 2025-08-27 | 7.420 | 7.530 | 7.070 | 7.080 | 6.902 | 14,181,985 |
| 2025-08-26 | 7.190 | 7.350 | 7.140 | 7.320 | 7.136 | 9,176,702 |
| 2025-08-25 | 7.160 | 7.240 | 7.140 | 7.180 | 6.999 | 6,656,900 |
| 2025-08-22 | 7.230 | 7.250 | 7.100 | 7.150 | 6.970 | 7,185,700 |
| 2025-08-21 | 7.160 | 7.250 | 7.130 | 7.210 | 7.029 | 6,832,100 |
| 2025-08-20 | 7.120 | 7.170 | 7.090 | 7.160 | 6.980 | 5,879,640 |
| 2025-08-19 | 7.000 | 7.140 | 6.970 | 7.110 | 6.931 | 6,887,002 |
| 2025-08-18 | 7.000 | 7.080 | 6.950 | 6.980 | 6.804 | 7,104,300 |
| 2025-08-15 | 6.920 | 6.990 | 6.880 | 6.950 | 6.775 | 5,103,600 |
| 2025-08-14 | 7.110 | 7.110 | 6.920 | 6.930 | 6.756 | 5,956,800 |
| 2025-08-13 | 7.140 | 7.160 | 7.040 | 7.080 | 6.902 | 5,803,500 |
| 2025-08-12 | 7.210 | 7.250 | 7.130 | 7.130 | 6.951 | 5,189,500 |
| 2025-08-11 | 7.160 | 7.240 | 7.110 | 7.190 | 7.009 | 6,351,800 |
| 2025-08-08 | 7.220 | 7.260 | 7.060 | 7.200 | 7.019 | 7,296,300 |
| 2025-08-07 | 7.120 | 7.250 | 7.100 | 7.250 | 7.068 | 8,154,600 |
| 2025-08-06 | 7.110 | 7.150 | 7.080 | 7.140 | 6.960 | 5,768,502 |
| 2025-08-05 | 7.060 | 7.130 | 7.050 | 7.110 | 6.931 | 5,942,304 |
| 2025-08-04 | 7.060 | 7.070 | 6.970 | 7.060 | 6.882 | 5,305,300 |
| 2025-08-01 | 6.950 | 7.100 | 6.950 | 7.050 | 6.873 | 7,263,898 |
| 2025-07-31 | 7.040 | 7.090 | 6.930 | 6.940 | 6.765 | 8,444,958 |
| 2025-07-30 | 7.150 | 7.190 | 7.010 | 7.060 | 6.882 | 9,403,400 |
| 2025-07-29 | 7.250 | 7.290 | 7.110 | 7.160 | 6.980 | 9,268,200 |
| 2025-07-28 | 7.220 | 7.270 | 7.010 | 7.270 | 7.087 | 14,472,271 |
| 2025-07-25 | 7.190 | 7.240 | 7.100 | 7.210 | 7.029 | 14,767,671 |
| 2025-07-24 | 7.250 | 7.290 | 7.130 | 7.190 | 7.009 | 19,040,871 |
| 2025-07-23 | 7.250 | 7.290 | 7.100 | 7.160 | 6.980 | 20,567,700 |
| 2025-07-22 | 7.600 | 7.610 | 7.250 | 7.320 | 7.136 | 27,206,060 |
| 2025-07-21 | 8.230 | 8.400 | 7.550 | 7.610 | 7.418 | 39,662,571 |
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.