Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.940 | 9.110 | 8.240 | 8.240 | 8.240 | 47,712,579 |
| 2026-10-15 | 9.120 | 9.150 | 8.600 | 9.150 | 9.150 | 38,822,953 |
| 2026-10-14 | 8.700 | 8.790 | 8.310 | 8.320 | 8.320 | 12,777,200 |
| 2026-10-13 | 8.440 | 8.790 | 8.250 | 8.760 | 8.760 | 14,496,000 |
| 2026-10-12 | 9.030 | 9.100 | 8.600 | 8.620 | 8.620 | 14,138,092 |
| 2026-10-09 | 8.830 | 9.050 | 8.600 | 9.030 | 9.030 | 14,742,200 |
| 2026-10-08 | 8.770 | 9.160 | 8.710 | 8.780 | 8.780 | 10,264,700 |
| 2026-09-30 | 8.630 | 8.870 | 8.610 | 8.740 | 8.740 | 10,225,200 |
| 2026-09-29 | 8.690 | 8.750 | 8.510 | 8.580 | 8.580 | 8,758,800 |
| 2026-09-28 | 8.960 | 9.180 | 8.620 | 8.700 | 8.700 | 12,242,210 |
| 2026-09-24 | 9.280 | 9.310 | 8.860 | 8.960 | 8.960 | 14,485,700 |
| 2026-09-23 | 9.190 | 9.490 | 9.080 | 9.370 | 9.370 | 17,779,199 |
| 2026-09-22 | 9.090 | 9.350 | 8.960 | 9.230 | 9.230 | 13,368,314 |
| 2026-09-21 | 8.840 | 9.100 | 8.820 | 9.100 | 9.100 | 12,122,202 |
| 2026-09-18 | 8.680 | 9.010 | 8.630 | 8.850 | 8.850 | 14,683,490 |
| 2026-09-17 | 8.530 | 9.000 | 8.480 | 8.880 | 8.880 | 21,812,377 |
| 2026-09-16 | 8.720 | 8.930 | 8.710 | 8.740 | 8.520 | 14,233,000 |
| 2026-09-15 | 9.000 | 9.190 | 8.740 | 8.800 | 8.579 | 18,246,600 |
| 2026-09-14 | 9.200 | 9.240 | 8.940 | 9.020 | 8.793 | 18,451,199 |
| 2026-09-11 | 9.430 | 9.660 | 9.100 | 9.320 | 9.085 | 28,620,901 |
| 2026-09-10 | 10.000 | 10.040 | 9.480 | 9.500 | 9.261 | 30,837,104 |
| 2026-09-09 | 9.980 | 10.280 | 9.730 | 10.040 | 9.787 | 36,035,800 |
| 2026-09-08 | 10.010 | 10.500 | 9.980 | 10.420 | 10.158 | 37,127,873 |
| 2026-09-07 | 9.610 | 9.980 | 9.370 | 9.860 | 9.612 | 29,652,845 |
| 2026-09-04 | 8.980 | 9.680 | 8.830 | 9.470 | 9.232 | 30,220,185 |
| 2026-09-03 | 8.920 | 9.230 | 8.710 | 9.000 | 8.774 | 27,096,019 |
| 2026-09-02 | 9.340 | 9.410 | 8.930 | 8.970 | 8.744 | 32,287,402 |
| 2026-09-01 | 8.780 | 9.690 | 8.680 | 9.320 | 9.085 | 44,926,073 |
| 2026-08-31 | 9.500 | 9.500 | 8.780 | 8.810 | 8.588 | 36,610,809 |
| 2026-08-28 | 8.550 | 9.410 | 8.480 | 9.410 | 9.173 | 29,624,954 |
| 2026-08-27 | 8.200 | 8.680 | 8.170 | 8.550 | 8.335 | 15,757,700 |
| 2026-08-26 | 8.190 | 8.320 | 8.160 | 8.220 | 8.013 | 10,899,700 |
| 2026-08-25 | 8.020 | 8.350 | 7.930 | 8.260 | 8.052 | 14,944,200 |
| 2026-08-24 | 8.060 | 8.310 | 7.970 | 8.060 | 7.857 | 12,739,047 |
| 2026-08-21 | 8.260 | 8.270 | 7.950 | 8.110 | 7.906 | 16,786,346 |
| 2026-08-20 | 7.810 | 8.600 | 7.810 | 8.340 | 8.130 | 25,386,002 |
| 2026-08-19 | 7.920 | 8.260 | 7.820 | 7.820 | 7.623 | 16,799,700 |
| 2026-08-18 | 7.990 | 8.170 | 7.790 | 8.040 | 7.838 | 20,975,163 |
| 2026-08-17 | 7.690 | 7.980 | 7.690 | 7.900 | 7.701 | 10,022,256 |
| 2026-08-14 | 7.770 | 7.790 | 7.610 | 7.680 | 7.487 | 7,292,900 |
| 2026-08-13 | 7.920 | 7.970 | 7.760 | 7.770 | 7.574 | 7,544,900 |
| 2026-08-12 | 7.820 | 7.970 | 7.780 | 7.950 | 7.750 | 6,773,880 |
| 2026-08-11 | 7.930 | 7.970 | 7.750 | 7.830 | 7.633 | 8,979,400 |
| 2026-08-10 | 7.640 | 7.960 | 7.530 | 7.950 | 7.750 | 11,929,800 |
| 2026-08-07 | 7.570 | 7.640 | 7.360 | 7.640 | 7.448 | 9,867,900 |
| 2026-08-06 | 7.280 | 7.500 | 7.270 | 7.490 | 7.302 | 11,060,400 |
| 2026-08-05 | 7.240 | 7.300 | 7.150 | 7.280 | 7.097 | 7,221,600 |
| 2026-08-04 | 7.190 | 7.300 | 7.130 | 7.180 | 6.999 | 9,423,800 |
| 2026-08-03 | 6.990 | 7.130 | 6.940 | 7.130 | 6.951 | 9,124,355 |
| 2026-07-31 | 6.840 | 6.950 | 6.800 | 6.940 | 6.765 | 9,297,000 |
| 2026-07-30 | 7.060 | 7.120 | 6.810 | 6.890 | 6.717 | 10,077,700 |
| 2026-07-29 | 6.890 | 7.100 | 6.800 | 6.980 | 6.804 | 9,719,100 |
| 2026-07-28 | 6.720 | 6.990 | 6.700 | 6.890 | 6.717 | 11,147,622 |
| 2026-07-27 | 6.500 | 6.790 | 6.440 | 6.750 | 6.580 | 12,199,024 |
| 2026-07-24 | 6.500 | 6.630 | 6.430 | 6.430 | 6.268 | 10,981,000 |
| 2026-07-23 | 6.160 | 6.650 | 6.160 | 6.580 | 6.414 | 14,456,019 |
| 2026-07-22 | 6.200 | 6.270 | 6.100 | 6.140 | 5.985 | 7,926,273 |
| 2026-07-21 | 6.300 | 6.320 | 5.910 | 6.240 | 6.083 | 14,277,966 |
| 2026-07-20 | 6.420 | 6.550 | 6.270 | 6.330 | 6.171 | 11,849,074 |
| 2026-07-17 | 6.610 | 6.780 | 6.310 | 6.440 | 6.278 | 14,802,900 |
Page 1 of 5 · 241 trading daysOlder →
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.