Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.780 | 6.780 | 5.970 | 6.190 | 6.034 | 47,201,168 |
| 2024-10-23 | 5.860 | 6.160 | 5.600 | 6.160 | 6.005 | 16,882,779 |
| 2024-10-22 | 5.090 | 5.600 | 5.070 | 5.600 | 5.459 | 12,026,684 |
| 2024-10-21 | 5.060 | 5.150 | 5.060 | 5.090 | 4.962 | 5,913,031 |
| 2024-10-18 | 4.990 | 5.100 | 4.940 | 5.060 | 4.933 | 5,420,584 |
| 2024-10-17 | 5.100 | 5.160 | 4.960 | 4.990 | 4.864 | 6,153,670 |
| 2024-10-16 | 4.970 | 5.080 | 4.970 | 5.030 | 4.903 | 4,935,647 |
| 2024-10-15 | 5.060 | 5.130 | 4.960 | 5.010 | 4.884 | 5,978,400 |
| 2024-10-14 | 5.070 | 5.090 | 4.950 | 5.060 | 4.933 | 6,996,500 |
| 2024-10-11 | 5.190 | 5.200 | 4.930 | 4.990 | 4.864 | 7,150,800 |
| 2024-10-10 | 5.170 | 5.330 | 5.070 | 5.180 | 5.050 | 10,629,100 |
| 2024-10-09 | 5.720 | 5.720 | 5.170 | 5.180 | 5.050 | 12,729,300 |
| 2024-10-08 | 5.870 | 5.870 | 5.380 | 5.740 | 5.596 | 15,623,630 |
| 2024-09-30 | 5.090 | 5.340 | 4.960 | 5.340 | 5.206 | 12,805,404 |
| 2024-09-27 | 4.750 | 4.950 | 4.660 | 4.850 | 4.728 | 9,177,270 |
| 2024-09-26 | 4.520 | 4.700 | 4.520 | 4.700 | 4.582 | 5,619,506 |
| 2024-09-25 | 4.450 | 4.610 | 4.450 | 4.520 | 4.406 | 5,658,545 |
| 2024-09-24 | 4.310 | 4.450 | 4.300 | 4.410 | 4.299 | 5,652,302 |
| 2024-09-23 | 4.250 | 4.300 | 4.210 | 4.290 | 4.182 | 2,909,700 |
| 2024-09-20 | 4.280 | 4.340 | 4.230 | 4.250 | 4.143 | 3,633,100 |
| 2024-09-19 | 4.100 | 4.290 | 4.100 | 4.280 | 4.172 | 6,514,600 |
| 2024-09-18 | 4.120 | 4.140 | 4.000 | 4.070 | 3.968 | 4,526,400 |
| 2024-09-13 | 4.150 | 4.190 | 4.100 | 4.110 | 4.007 | 3,288,000 |
| 2024-09-12 | 4.140 | 4.220 | 4.120 | 4.160 | 4.055 | 3,544,700 |
| 2024-09-11 | 4.190 | 4.190 | 4.100 | 4.120 | 4.016 | 4,826,200 |
| 2024-09-10 | 4.220 | 4.320 | 4.150 | 4.200 | 4.094 | 6,124,793 |
| 2024-09-09 | 4.100 | 4.430 | 4.080 | 4.240 | 4.133 | 10,318,600 |
| 2024-09-06 | 4.200 | 4.210 | 4.100 | 4.110 | 4.007 | 4,215,900 |
| 2024-09-05 | 4.100 | 4.210 | 4.090 | 4.190 | 4.085 | 3,543,900 |
| 2024-09-04 | 4.170 | 4.210 | 4.080 | 4.100 | 3.997 | 4,435,900 |
| 2024-09-03 | 4.210 | 4.270 | 4.160 | 4.180 | 4.075 | 4,365,100 |
| 2024-09-02 | 4.260 | 4.350 | 4.210 | 4.230 | 4.124 | 4,046,500 |
| 2024-08-30 | 4.080 | 4.340 | 4.070 | 4.270 | 4.163 | 5,615,100 |
| 2024-08-29 | 4.130 | 4.130 | 4.040 | 4.080 | 3.977 | 3,618,900 |
| 2024-08-28 | 4.040 | 4.170 | 4.030 | 4.120 | 4.016 | 4,159,500 |
| 2024-08-27 | 4.140 | 4.160 | 4.030 | 4.050 | 3.948 | 2,915,100 |
| 2024-08-26 | 4.090 | 4.220 | 4.050 | 4.140 | 4.036 | 4,069,400 |
| 2024-08-23 | 4.140 | 4.140 | 4.040 | 4.060 | 3.958 | 4,958,530 |
| 2024-08-22 | 4.190 | 4.220 | 4.110 | 4.110 | 4.007 | 2,817,200 |
| 2024-08-21 | 4.160 | 4.190 | 4.130 | 4.170 | 4.065 | 2,661,900 |
| 2024-08-20 | 4.240 | 4.290 | 4.140 | 4.170 | 4.065 | 3,901,900 |
| 2024-08-19 | 4.280 | 4.300 | 4.180 | 4.270 | 4.163 | 3,001,700 |
| 2024-08-16 | 4.320 | 4.370 | 4.250 | 4.260 | 4.153 | 4,383,645 |
| 2024-08-15 | 4.280 | 4.300 | 4.180 | 4.290 | 4.182 | 3,965,777 |
| 2024-08-14 | 4.280 | 4.310 | 4.250 | 4.270 | 4.163 | 2,892,100 |
| 2024-08-13 | 4.230 | 4.290 | 4.170 | 4.280 | 4.172 | 3,558,500 |
| 2024-08-12 | 4.310 | 4.340 | 4.220 | 4.240 | 4.133 | 4,583,291 |
| 2024-08-09 | 4.340 | 4.430 | 4.310 | 4.320 | 4.211 | 6,046,223 |
| 2024-08-08 | 4.270 | 4.360 | 4.210 | 4.340 | 4.231 | 7,078,162 |
| 2024-08-07 | 4.280 | 4.350 | 4.230 | 4.290 | 4.182 | 10,254,927 |
| 2024-08-06 | 4.090 | 4.350 | 4.090 | 4.220 | 4.114 | 19,846,961 |
| 2024-08-05 | 4.330 | 4.430 | 4.160 | 4.160 | 4.055 | 23,180,800 |
| 2024-08-02 | 5.230 | 5.460 | 4.550 | 4.620 | 4.504 | 33,944,954 |
| 2024-08-01 | 4.500 | 4.960 | 4.450 | 4.960 | 4.835 | 14,845,301 |
| 2024-07-31 | 4.410 | 4.510 | 4.360 | 4.510 | 4.397 | 4,828,100 |
| 2024-07-30 | 4.270 | 4.420 | 4.210 | 4.420 | 4.309 | 5,429,201 |
| 2024-07-29 | 4.080 | 4.300 | 4.030 | 4.270 | 4.163 | 6,185,400 |
| 2024-07-26 | 3.970 | 4.090 | 3.940 | 4.080 | 3.977 | 4,224,200 |
| 2024-07-25 | 3.890 | 4.020 | 3.800 | 3.970 | 3.870 | 3,788,200 |
| 2024-07-24 | 3.960 | 3.980 | 3.870 | 3.890 | 3.792 | 4,138,500 |
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.