Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.170 | 7.900 | 7.070 | 7.900 | 7.701 | 19,020,800 |
| 2025-07-17 | 7.180 | 7.380 | 7.150 | 7.180 | 6.999 | 8,617,381 |
| 2025-07-16 | 7.050 | 7.200 | 6.980 | 7.190 | 7.009 | 5,691,600 |
| 2025-07-15 | 7.140 | 7.270 | 6.960 | 7.050 | 6.873 | 9,477,400 |
| 2025-07-14 | 7.010 | 7.500 | 7.010 | 7.190 | 7.009 | 12,291,442 |
| 2025-07-11 | 6.980 | 7.070 | 6.820 | 7.050 | 6.873 | 7,690,702 |
| 2025-07-10 | 6.900 | 7.040 | 6.850 | 7.000 | 6.824 | 5,963,753 |
| 2025-07-09 | 6.840 | 6.930 | 6.810 | 6.930 | 6.756 | 4,846,395 |
| 2025-07-08 | 6.940 | 6.970 | 6.840 | 6.880 | 6.707 | 4,406,100 |
| 2025-07-07 | 6.800 | 6.920 | 6.750 | 6.920 | 6.746 | 4,702,700 |
| 2025-07-04 | 6.760 | 6.940 | 6.700 | 6.800 | 6.629 | 6,295,800 |
| 2025-07-03 | 6.820 | 6.820 | 6.670 | 6.770 | 6.600 | 5,787,102 |
| 2025-07-02 | 6.870 | 6.880 | 6.760 | 6.820 | 6.648 | 6,381,750 |
| 2025-07-01 | 6.770 | 6.860 | 6.710 | 6.810 | 6.639 | 6,601,050 |
| 2025-06-30 | 6.620 | 6.780 | 6.580 | 6.780 | 6.609 | 6,916,900 |
| 2025-06-27 | 6.670 | 6.720 | 6.590 | 6.630 | 6.463 | 5,507,300 |
| 2025-06-26 | 6.590 | 6.660 | 6.520 | 6.630 | 6.463 | 5,170,500 |
| 2025-06-25 | 6.580 | 6.610 | 6.530 | 6.590 | 6.424 | 5,355,400 |
| 2025-06-24 | 6.540 | 6.620 | 6.530 | 6.570 | 6.405 | 5,280,900 |
| 2025-06-23 | 6.220 | 6.580 | 6.200 | 6.540 | 6.375 | 9,577,850 |
| 2025-06-20 | 6.250 | 6.360 | 6.200 | 6.220 | 6.063 | 5,818,700 |
| 2025-06-19 | 6.420 | 6.460 | 6.240 | 6.280 | 6.122 | 5,799,000 |
| 2025-06-18 | 6.480 | 6.530 | 6.370 | 6.420 | 6.258 | 4,827,900 |
| 2025-06-17 | 6.540 | 6.560 | 6.430 | 6.510 | 6.346 | 5,353,200 |
| 2025-06-16 | 6.510 | 6.690 | 6.440 | 6.560 | 6.395 | 7,185,400 |
| 2025-06-13 | 6.590 | 6.600 | 6.450 | 6.510 | 6.346 | 5,998,046 |
| 2025-06-12 | 6.570 | 6.660 | 6.520 | 6.590 | 6.424 | 4,521,302 |
| 2025-06-11 | 6.590 | 6.630 | 6.540 | 6.580 | 6.414 | 5,018,702 |
| 2025-06-10 | 6.660 | 6.670 | 6.490 | 6.590 | 6.424 | 7,074,300 |
| 2025-06-09 | 6.590 | 6.760 | 6.570 | 6.660 | 6.492 | 9,181,650 |
| 2025-06-06 | 6.440 | 6.800 | 6.410 | 6.590 | 6.424 | 13,402,275 |
| 2025-06-05 | 6.550 | 6.550 | 6.400 | 6.420 | 6.258 | 3,980,200 |
| 2025-06-04 | 6.370 | 6.510 | 6.350 | 6.500 | 6.336 | 4,759,100 |
| 2025-06-03 | 6.360 | 6.460 | 6.320 | 6.360 | 6.200 | 4,852,400 |
| 2025-05-30 | 6.410 | 6.450 | 6.320 | 6.380 | 6.219 | 5,799,607 |
| 2025-05-29 | 6.390 | 6.520 | 6.300 | 6.420 | 6.258 | 7,748,000 |
| 2025-05-28 | 6.350 | 6.430 | 6.300 | 6.380 | 6.219 | 5,360,900 |
| 2025-05-27 | 6.220 | 6.370 | 6.180 | 6.350 | 6.190 | 5,744,700 |
| 2025-05-26 | 6.070 | 6.290 | 6.040 | 6.250 | 6.093 | 6,178,800 |
| 2025-05-23 | 6.180 | 6.190 | 6.080 | 6.080 | 5.927 | 6,294,800 |
| 2025-05-22 | 6.270 | 6.350 | 6.160 | 6.180 | 6.024 | 5,420,800 |
| 2025-05-21 | 6.280 | 6.360 | 6.270 | 6.290 | 6.132 | 6,770,000 |
| 2025-05-20 | 6.380 | 6.390 | 6.260 | 6.330 | 6.171 | 5,886,800 |
| 2025-05-19 | 6.300 | 6.390 | 6.270 | 6.380 | 6.219 | 7,167,900 |
| 2025-05-16 | 6.210 | 6.330 | 6.200 | 6.280 | 6.122 | 8,939,770 |
| 2025-05-15 | 6.370 | 6.450 | 6.200 | 6.260 | 6.102 | 13,228,900 |
| 2025-05-14 | 6.090 | 6.280 | 6.030 | 6.270 | 6.112 | 12,477,000 |
| 2025-05-13 | 6.100 | 6.210 | 6.050 | 6.090 | 5.937 | 10,281,400 |
| 2025-05-12 | 6.090 | 6.150 | 5.930 | 6.030 | 5.878 | 8,691,500 |
| 2025-05-09 | 6.120 | 6.130 | 6.000 | 6.020 | 5.869 | 7,146,650 |
| 2025-05-08 | 6.000 | 6.140 | 5.960 | 6.070 | 5.917 | 9,471,202 |
| 2025-05-07 | 6.070 | 6.150 | 5.960 | 6.020 | 5.869 | 12,299,452 |
| 2025-05-06 | 5.890 | 6.050 | 5.890 | 6.050 | 5.898 | 13,043,750 |
| 2025-04-30 | 5.820 | 5.900 | 5.780 | 5.890 | 5.742 | 11,349,250 |
| 2025-04-29 | 5.610 | 6.000 | 5.610 | 5.840 | 5.693 | 15,139,400 |
| 2025-04-28 | 5.680 | 5.750 | 5.590 | 5.640 | 5.498 | 9,206,800 |
| 2025-04-25 | 5.670 | 5.780 | 5.540 | 5.670 | 5.527 | 12,258,900 |
| 2025-04-24 | 5.660 | 5.810 | 5.580 | 5.620 | 5.479 | 13,901,302 |
| 2025-04-23 | 5.780 | 5.820 | 5.580 | 5.620 | 5.479 | 20,414,300 |
| 2025-04-22 | 5.890 | 5.940 | 5.740 | 5.800 | 5.654 | 29,223,289 |
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.