Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 55,568,200 |
| 2026-10-20 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 52,854,503 |
| 2026-10-19 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 67,118,979 |
| 2026-10-16 | 1.260 | 1.310 | 1.260 | 1.280 | 1.280 | 87,347,000 |
| 2026-10-15 | 1.300 | 1.310 | 1.240 | 1.250 | 1.250 | 98,937,000 |
| 2026-10-14 | 1.340 | 1.370 | 1.310 | 1.320 | 1.320 | 82,702,469 |
| 2026-10-13 | 1.330 | 1.360 | 1.310 | 1.340 | 1.340 | 69,066,203 |
| 2026-10-12 | 1.410 | 1.410 | 1.330 | 1.340 | 1.340 | 82,366,000 |
| 2026-10-09 | 1.420 | 1.420 | 1.360 | 1.410 | 1.410 | 80,970,633 |
| 2026-10-08 | 1.400 | 1.470 | 1.380 | 1.400 | 1.400 | 124,708,961 |
| 2026-09-30 | 1.390 | 1.500 | 1.330 | 1.400 | 1.400 | 145,783,875 |
| 2026-09-29 | 1.330 | 1.390 | 1.330 | 1.370 | 1.370 | 83,500,586 |
| 2026-09-28 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 56,378,273 |
| 2026-09-24 | 1.360 | 1.380 | 1.320 | 1.330 | 1.330 | 73,536,602 |
| 2026-09-23 | 1.370 | 1.430 | 1.350 | 1.370 | 1.370 | 102,386,203 |
| 2026-09-22 | 1.430 | 1.450 | 1.360 | 1.380 | 1.380 | 133,435,234 |
| 2026-09-21 | 1.340 | 1.470 | 1.330 | 1.410 | 1.410 | 160,150,031 |
| 2026-09-18 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 53,314,801 |
| 2026-09-17 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 44,027,977 |
| 2026-09-16 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 44,935,000 |
| 2026-09-15 | 1.330 | 1.330 | 1.280 | 1.290 | 1.290 | 54,354,301 |
| 2026-09-14 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 41,429,602 |
| 2026-09-11 | 1.360 | 1.370 | 1.310 | 1.330 | 1.330 | 63,572,953 |
| 2026-09-10 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 40,108,398 |
| 2026-09-09 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 45,039,891 |
| 2026-09-08 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 74,783,453 |
| 2026-09-07 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 37,889,914 |
| 2026-09-04 | 1.320 | 1.350 | 1.310 | 1.320 | 1.320 | 41,029,699 |
| 2026-09-03 | 1.330 | 1.350 | 1.300 | 1.310 | 1.310 | 58,254,301 |
| 2026-09-02 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 45,045,000 |
| 2026-09-01 | 1.340 | 1.380 | 1.330 | 1.360 | 1.360 | 61,054,051 |
| 2026-08-31 | 1.380 | 1.400 | 1.340 | 1.350 | 1.350 | 81,149,102 |
| 2026-08-28 | 1.310 | 1.400 | 1.290 | 1.340 | 1.340 | 108,373,297 |
| 2026-08-27 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 47,142,074 |
| 2026-08-26 | 1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 59,557,000 |
| 2026-08-25 | 1.250 | 1.310 | 1.250 | 1.290 | 1.290 | 73,081,219 |
| 2026-08-24 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 40,825,051 |
| 2026-08-21 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 35,343,781 |
| 2026-08-20 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 45,273,062 |
| 2026-08-19 | 1.260 | 1.270 | 1.240 | 1.240 | 1.240 | 47,999,738 |
| 2026-08-18 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 33,946,180 |
| 2026-08-17 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 38,934,328 |
| 2026-08-14 | 1.310 | 1.310 | 1.250 | 1.270 | 1.270 | 76,668,336 |
| 2026-08-13 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 75,606,602 |
| 2026-08-12 | 1.280 | 1.340 | 1.280 | 1.330 | 1.330 | 89,378,664 |
| 2026-08-11 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 38,739,141 |
| 2026-08-10 | 1.250 | 1.290 | 1.240 | 1.290 | 1.290 | 47,858,055 |
| 2026-08-07 | 1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 45,862,062 |
| 2026-08-06 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 43,147,234 |
| 2026-08-05 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 47,609,199 |
| 2026-08-04 | 1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 36,992,207 |
| 2026-08-03 | 1.270 | 1.290 | 1.260 | 1.280 | 1.280 | 64,821,078 |
| 2026-07-31 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 48,561,398 |
| 2026-07-30 | 1.250 | 1.280 | 1.230 | 1.230 | 1.230 | 60,697,801 |
| 2026-07-29 | 1.230 | 1.260 | 1.220 | 1.250 | 1.250 | 59,875,352 |
| 2026-07-28 | 1.220 | 1.250 | 1.210 | 1.230 | 1.230 | 49,813,602 |
| 2026-07-27 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 43,638,398 |
| 2026-07-24 | 1.220 | 1.230 | 1.190 | 1.200 | 1.200 | 46,398,102 |
| 2026-07-23 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 54,308,785 |
| 2026-07-22 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 43,966,688 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0120 CNY |
| 2019-07-03 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.