Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.210 | 5.730 | 5.180 | 5.730 | 5.586 | 20,833,109 |
| 2025-04-18 | 5.320 | 5.330 | 5.150 | 5.210 | 5.079 | 17,802,764 |
| 2025-04-17 | 5.560 | 5.650 | 5.360 | 5.390 | 5.254 | 22,928,659 |
| 2025-04-16 | 5.790 | 6.080 | 5.490 | 5.550 | 5.410 | 37,367,486 |
| 2025-04-15 | 6.550 | 6.880 | 5.950 | 5.950 | 5.800 | 48,431,605 |
| 2025-04-14 | 6.140 | 6.610 | 6.010 | 6.610 | 6.444 | 51,226,397 |
| 2025-04-11 | 6.010 | 6.010 | 6.010 | 6.010 | 5.859 | 8,070,920 |
| 2025-04-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.323 | 2,702,902 |
| 2025-04-09 | 4.600 | 5.080 | 4.350 | 4.960 | 4.835 | 9,026,384 |
| 2025-04-08 | 4.590 | 4.880 | 4.560 | 4.730 | 4.611 | 7,837,224 |
| 2025-04-07 | 5.280 | 5.280 | 4.880 | 4.880 | 4.757 | 4,472,600 |
| 2025-04-03 | 5.300 | 5.430 | 5.290 | 5.420 | 5.284 | 4,319,102 |
| 2025-04-02 | 5.360 | 5.440 | 5.280 | 5.350 | 5.215 | 3,739,884 |
| 2025-04-01 | 5.200 | 5.410 | 5.200 | 5.310 | 5.176 | 4,213,911 |
| 2025-03-31 | 5.290 | 5.300 | 5.130 | 5.190 | 5.059 | 3,870,821 |
| 2025-03-28 | 5.480 | 5.480 | 5.270 | 5.290 | 5.157 | 5,163,100 |
| 2025-03-27 | 5.460 | 5.500 | 5.330 | 5.450 | 5.313 | 4,501,700 |
| 2025-03-26 | 5.300 | 5.480 | 5.280 | 5.460 | 5.323 | 5,052,802 |
| 2025-03-25 | 5.350 | 5.400 | 5.270 | 5.330 | 5.196 | 4,922,200 |
| 2025-03-24 | 5.580 | 5.630 | 5.260 | 5.360 | 5.225 | 7,370,100 |
| 2025-03-21 | 5.620 | 5.670 | 5.530 | 5.560 | 5.420 | 4,069,100 |
| 2025-03-20 | 5.700 | 5.700 | 5.610 | 5.650 | 5.508 | 4,304,602 |
| 2025-03-19 | 5.750 | 5.770 | 5.640 | 5.680 | 5.537 | 4,313,200 |
| 2025-03-18 | 5.700 | 5.750 | 5.650 | 5.740 | 5.596 | 4,872,824 |
| 2025-03-17 | 5.680 | 5.750 | 5.630 | 5.690 | 5.547 | 4,683,993 |
| 2025-03-14 | 5.530 | 5.700 | 5.480 | 5.680 | 5.537 | 7,033,222 |
| 2025-03-13 | 5.600 | 5.650 | 5.480 | 5.530 | 5.391 | 4,363,600 |
| 2025-03-12 | 5.590 | 5.650 | 5.560 | 5.630 | 5.488 | 4,184,002 |
| 2025-03-11 | 5.510 | 5.580 | 5.460 | 5.580 | 5.440 | 3,578,195 |
| 2025-03-10 | 5.490 | 5.630 | 5.480 | 5.540 | 5.401 | 4,440,102 |
| 2025-03-07 | 5.550 | 5.580 | 5.470 | 5.480 | 5.342 | 3,514,500 |
| 2025-03-06 | 5.470 | 5.560 | 5.450 | 5.540 | 5.401 | 4,600,100 |
| 2025-03-05 | 5.550 | 5.550 | 5.400 | 5.470 | 5.332 | 4,418,369 |
| 2025-03-04 | 5.560 | 5.560 | 5.470 | 5.530 | 5.391 | 3,028,400 |
| 2025-03-03 | 5.510 | 5.590 | 5.480 | 5.530 | 5.391 | 4,360,175 |
| 2025-02-28 | 5.640 | 5.650 | 5.470 | 5.480 | 5.342 | 6,060,724 |
| 2025-02-27 | 5.680 | 5.760 | 5.560 | 5.630 | 5.488 | 7,819,924 |
| 2025-02-26 | 5.670 | 5.730 | 5.620 | 5.650 | 5.508 | 5,808,600 |
| 2025-02-25 | 5.710 | 5.730 | 5.620 | 5.660 | 5.518 | 6,990,640 |
| 2025-02-24 | 5.630 | 5.940 | 5.630 | 5.780 | 5.635 | 11,815,275 |
| 2025-02-21 | 5.610 | 5.650 | 5.550 | 5.610 | 5.469 | 4,435,677 |
| 2025-02-20 | 5.560 | 5.660 | 5.530 | 5.630 | 5.488 | 5,643,675 |
| 2025-02-19 | 5.480 | 5.550 | 5.400 | 5.540 | 5.401 | 5,330,430 |
| 2025-02-18 | 5.600 | 5.610 | 5.420 | 5.430 | 5.293 | 8,586,500 |
| 2025-02-17 | 5.520 | 5.680 | 5.510 | 5.590 | 5.449 | 9,223,800 |
| 2025-02-14 | 5.670 | 5.670 | 5.530 | 5.560 | 5.420 | 7,777,900 |
| 2025-02-13 | 5.750 | 5.800 | 5.660 | 5.670 | 5.527 | 7,725,218 |
| 2025-02-12 | 5.710 | 5.750 | 5.670 | 5.740 | 5.596 | 7,859,118 |
| 2025-02-11 | 5.850 | 5.850 | 5.660 | 5.720 | 5.576 | 11,968,977 |
| 2025-02-10 | 6.000 | 6.070 | 5.700 | 5.880 | 5.732 | 27,265,558 |
| 2025-02-07 | 5.870 | 6.470 | 5.870 | 6.070 | 5.917 | 29,918,011 |
| 2025-02-06 | 5.850 | 5.890 | 5.810 | 5.880 | 5.732 | 5,583,626 |
| 2025-02-05 | 5.840 | 5.890 | 5.750 | 5.870 | 5.722 | 5,685,220 |
| 2025-01-27 | 5.850 | 5.930 | 5.750 | 5.850 | 5.703 | 7,085,925 |
| 2025-01-24 | 5.920 | 5.920 | 5.830 | 5.850 | 5.703 | 4,949,163 |
| 2025-01-23 | 6.090 | 6.130 | 5.910 | 5.920 | 5.771 | 6,631,003 |
| 2025-01-22 | 6.020 | 6.100 | 5.900 | 6.060 | 5.908 | 6,431,881 |
| 2025-01-21 | 5.960 | 6.080 | 5.920 | 6.020 | 5.869 | 8,150,100 |
| 2025-01-20 | 6.190 | 6.250 | 5.850 | 5.950 | 5.800 | 12,786,622 |
| 2025-01-17 | 6.040 | 6.190 | 5.850 | 6.140 | 5.985 | 9,198,602 |
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.