Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.040 | 6.190 | 5.850 | 6.140 | 5.985 | 9,198,602 |
| 2025-01-16 | 6.060 | 6.140 | 5.950 | 6.050 | 5.898 | 8,223,002 |
| 2025-01-15 | 5.870 | 6.150 | 5.840 | 6.020 | 5.869 | 11,297,272 |
| 2025-01-14 | 5.700 | 6.000 | 5.700 | 5.900 | 5.752 | 13,879,282 |
| 2025-01-13 | 5.390 | 6.050 | 5.310 | 5.700 | 5.557 | 14,753,932 |
| 2025-01-10 | 5.550 | 5.750 | 5.390 | 5.520 | 5.381 | 12,546,917 |
| 2025-01-09 | 5.440 | 5.530 | 5.400 | 5.500 | 5.362 | 4,327,306 |
| 2025-01-08 | 5.460 | 5.510 | 5.260 | 5.470 | 5.332 | 5,624,100 |
| 2025-01-07 | 5.340 | 5.480 | 5.300 | 5.460 | 5.323 | 4,766,404 |
| 2025-01-06 | 5.360 | 5.450 | 5.060 | 5.310 | 5.176 | 7,336,673 |
| 2025-01-03 | 5.750 | 5.780 | 5.350 | 5.360 | 5.225 | 7,618,500 |
| 2025-01-02 | 5.710 | 5.900 | 5.640 | 5.690 | 5.547 | 6,180,000 |
| 2024-12-31 | 5.870 | 5.910 | 5.740 | 5.750 | 5.605 | 5,893,600 |
| 2024-12-30 | 6.030 | 6.060 | 5.770 | 5.830 | 5.683 | 7,360,600 |
| 2024-12-27 | 5.870 | 6.140 | 5.860 | 6.030 | 5.878 | 7,372,400 |
| 2024-12-26 | 5.860 | 5.980 | 5.820 | 5.860 | 5.713 | 5,554,800 |
| 2024-12-25 | 5.970 | 6.060 | 5.700 | 5.820 | 5.674 | 8,723,704 |
| 2024-12-24 | 6.170 | 6.180 | 5.920 | 6.020 | 5.869 | 7,358,102 |
| 2024-12-23 | 6.510 | 6.520 | 6.040 | 6.050 | 5.898 | 10,962,600 |
| 2024-12-20 | 6.520 | 6.680 | 6.490 | 6.500 | 6.336 | 7,227,504 |
| 2024-12-19 | 6.490 | 6.550 | 6.300 | 6.450 | 6.288 | 8,799,300 |
| 2024-12-18 | 6.600 | 6.650 | 6.390 | 6.570 | 6.405 | 8,436,711 |
| 2024-12-17 | 6.960 | 7.030 | 6.530 | 6.560 | 6.395 | 12,092,620 |
| 2024-12-16 | 7.160 | 7.220 | 6.950 | 6.980 | 6.804 | 8,446,809 |
| 2024-12-13 | 7.360 | 7.410 | 7.090 | 7.110 | 6.931 | 11,968,820 |
| 2024-12-12 | 7.360 | 7.450 | 7.290 | 7.400 | 7.214 | 15,370,470 |
| 2024-12-11 | 7.200 | 7.450 | 7.190 | 7.330 | 7.146 | 15,731,400 |
| 2024-12-10 | 7.390 | 7.560 | 7.210 | 7.220 | 7.038 | 22,313,191 |
| 2024-12-09 | 7.100 | 7.390 | 7.060 | 7.300 | 7.116 | 29,117,308 |
| 2024-12-06 | 7.080 | 7.480 | 6.920 | 7.150 | 6.970 | 41,185,301 |
| 2024-12-05 | 6.480 | 7.070 | 6.380 | 7.070 | 6.892 | 17,164,083 |
| 2024-12-04 | 6.530 | 6.600 | 6.370 | 6.430 | 6.268 | 10,292,002 |
| 2024-12-03 | 6.720 | 6.760 | 6.610 | 6.630 | 6.463 | 11,009,500 |
| 2024-12-02 | 6.540 | 6.710 | 6.460 | 6.710 | 6.541 | 16,049,732 |
| 2024-11-29 | 6.610 | 6.880 | 6.360 | 6.480 | 6.317 | 17,909,402 |
| 2024-11-28 | 6.500 | 6.660 | 6.460 | 6.560 | 6.395 | 15,842,683 |
| 2024-11-27 | 6.460 | 6.540 | 6.210 | 6.500 | 6.336 | 20,120,587 |
| 2024-11-26 | 6.930 | 7.000 | 6.540 | 6.600 | 6.434 | 31,069,584 |
| 2024-11-25 | 7.100 | 7.350 | 6.820 | 7.000 | 6.824 | 45,893,668 |
| 2024-11-22 | 7.350 | 7.580 | 7.090 | 7.580 | 7.389 | 61,052,666 |
| 2024-11-21 | 6.890 | 6.890 | 6.890 | 6.890 | 6.717 | 5,683,900 |
| 2024-11-20 | 6.020 | 6.470 | 5.930 | 6.260 | 6.102 | 10,893,336 |
| 2024-11-19 | 5.910 | 6.030 | 5.830 | 6.020 | 5.869 | 6,386,672 |
| 2024-11-18 | 5.970 | 6.220 | 5.810 | 5.850 | 5.703 | 6,702,000 |
| 2024-11-15 | 6.160 | 6.200 | 5.880 | 5.890 | 5.742 | 8,512,600 |
| 2024-11-14 | 6.360 | 6.390 | 6.140 | 6.190 | 6.034 | 5,877,800 |
| 2024-11-13 | 6.310 | 6.490 | 6.170 | 6.380 | 6.219 | 8,795,700 |
| 2024-11-12 | 6.370 | 6.510 | 6.280 | 6.350 | 6.190 | 8,875,053 |
| 2024-11-11 | 6.350 | 6.410 | 6.260 | 6.400 | 6.239 | 8,471,002 |
| 2024-11-08 | 6.530 | 6.660 | 6.330 | 6.400 | 6.239 | 12,030,671 |
| 2024-11-07 | 6.230 | 6.590 | 6.180 | 6.480 | 6.317 | 15,516,223 |
| 2024-11-06 | 6.170 | 6.290 | 6.020 | 6.230 | 6.073 | 11,354,172 |
| 2024-11-05 | 6.190 | 6.230 | 6.090 | 6.170 | 6.015 | 9,846,351 |
| 2024-11-04 | 6.080 | 6.100 | 5.930 | 6.080 | 5.927 | 9,014,853 |
| 2024-11-01 | 6.480 | 6.510 | 6.060 | 6.110 | 5.956 | 14,057,931 |
| 2024-10-31 | 6.480 | 6.660 | 6.400 | 6.430 | 6.268 | 18,652,000 |
| 2024-10-30 | 6.570 | 6.800 | 6.420 | 6.580 | 6.414 | 23,449,672 |
| 2024-10-29 | 6.920 | 7.240 | 6.730 | 6.730 | 6.561 | 39,839,849 |
| 2024-10-28 | 6.010 | 6.750 | 6.010 | 6.750 | 6.580 | 28,253,280 |
| 2024-10-25 | 6.550 | 6.580 | 5.870 | 6.140 | 5.985 | 31,802,593 |
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.