Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 57,178,402 |
| 2026-07-20 | 1.210 | 1.240 | 1.190 | 1.210 | 1.210 | 69,936,438 |
| 2026-07-17 | 1.260 | 1.280 | 1.200 | 1.210 | 1.210 | 80,852,992 |
| 2026-07-16 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 60,669,641 |
| 2026-07-15 | 1.220 | 1.270 | 1.210 | 1.250 | 1.250 | 76,891,234 |
| 2026-07-14 | 1.200 | 1.230 | 1.190 | 1.220 | 1.220 | 53,411,219 |
| 2026-07-13 | 1.270 | 1.290 | 1.190 | 1.210 | 1.210 | 94,303,602 |
| 2026-07-10 | 1.220 | 1.280 | 1.190 | 1.260 | 1.260 | 101,287,648 |
| 2026-07-09 | 1.190 | 1.230 | 1.180 | 1.220 | 1.220 | 61,550,887 |
| 2026-07-08 | 1.180 | 1.210 | 1.160 | 1.200 | 1.200 | 53,621,895 |
| 2026-07-07 | 1.220 | 1.230 | 1.180 | 1.180 | 1.180 | 47,302,242 |
| 2026-07-06 | 1.240 | 1.270 | 1.210 | 1.230 | 1.230 | 80,262,297 |
| 2026-07-03 | 1.230 | 1.260 | 1.200 | 1.240 | 1.240 | 65,525,297 |
| 2026-07-02 | 1.230 | 1.290 | 1.220 | 1.230 | 1.230 | 67,114,641 |
| 2026-07-01 | 1.170 | 1.270 | 1.170 | 1.230 | 1.230 | 85,562,711 |
| 2026-06-30 | 1.170 | 1.210 | 1.160 | 1.180 | 1.180 | 52,779,277 |
| 2026-06-29 | 1.180 | 1.210 | 1.140 | 1.180 | 1.180 | 72,277,539 |
| 2026-06-26 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 57,879,949 |
| 2026-06-25 | 1.240 | 1.250 | 1.200 | 1.220 | 1.220 | 80,522,547 |
| 2026-06-24 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 96,550,688 |
| 2026-06-23 | 1.310 | 1.390 | 1.300 | 1.330 | 1.330 | 97,014,734 |
| 2026-06-22 | 1.370 | 1.370 | 1.290 | 1.330 | 1.330 | 100,984,531 |
| 2026-06-18 | 1.370 | 1.480 | 1.340 | 1.380 | 1.380 | 123,417,297 |
| 2026-06-17 | 1.390 | 1.420 | 1.370 | 1.370 | 1.370 | 55,380,047 |
| 2026-06-16 | 1.400 | 1.410 | 1.360 | 1.400 | 1.400 | 79,154,305 |
| 2026-06-15 | 1.430 | 1.450 | 1.380 | 1.400 | 1.400 | 78,358,398 |
| 2026-06-12 | 1.420 | 1.440 | 1.380 | 1.420 | 1.420 | 71,418,016 |
| 2026-06-11 | 1.390 | 1.420 | 1.370 | 1.410 | 1.410 | 62,514,898 |
| 2026-06-10 | 1.400 | 1.410 | 1.370 | 1.400 | 1.400 | 68,258,094 |
| 2026-06-09 | 1.410 | 1.440 | 1.370 | 1.420 | 1.420 | 68,400,883 |
| 2026-06-08 | 1.460 | 1.500 | 1.390 | 1.410 | 1.410 | 95,281,750 |
| 2026-06-05 | 1.470 | 1.510 | 1.460 | 1.480 | 1.480 | 54,645,801 |
| 2026-06-04 | 1.490 | 1.520 | 1.450 | 1.470 | 1.470 | 57,031,434 |
| 2026-06-03 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 52,026,289 |
| 2026-06-02 | 1.540 | 1.550 | 1.500 | 1.530 | 1.530 | 59,726,246 |
| 2026-06-01 | 1.510 | 1.540 | 1.420 | 1.540 | 1.540 | 78,166,875 |
| 2026-05-29 | 1.500 | 1.550 | 1.500 | 1.510 | 1.510 | 65,046,840 |
| 2026-05-28 | 1.480 | 1.520 | 1.470 | 1.490 | 1.490 | 46,958,328 |
| 2026-05-27 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 43,080,406 |
| 2026-05-26 | 1.560 | 1.560 | 1.510 | 1.530 | 1.530 | 35,609,059 |
| 2026-05-25 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 25,552,580 |
| 2026-05-22 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 36,686,809 |
| 2026-05-21 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 36,221,059 |
| 2026-05-20 | 1.630 | 1.630 | 1.580 | 1.590 | 1.590 | 41,046,000 |
| 2026-05-19 | 1.630 | 1.640 | 1.620 | 1.630 | 1.630 | 23,645,801 |
| 2026-05-18 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 39,375,121 |
| 2026-05-15 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 78,443,148 |
| 2026-05-14 | 1.670 | 1.680 | 1.610 | 1.620 | 1.620 | 82,764,719 |
| 2026-05-13 | 1.670 | 1.690 | 1.660 | 1.670 | 1.670 | 46,224,059 |
| 2026-05-12 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 54,083,199 |
| 2026-05-11 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 49,712,941 |
| 2026-05-08 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 54,575,832 |
| 2026-05-07 | 1.720 | 1.750 | 1.680 | 1.700 | 1.700 | 86,115,422 |
| 2026-05-06 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 52,041,328 |
| 2026-04-30 | 1.700 | 1.730 | 1.690 | 1.710 | 1.710 | 77,244,078 |
| 2026-04-29 | 1.670 | 1.720 | 1.660 | 1.700 | 1.700 | 84,542,008 |
| 2026-04-28 | 1.670 | 1.700 | 1.650 | 1.680 | 1.680 | 49,532,898 |
| 2026-04-27 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 48,672,059 |
| 2026-04-24 | 1.670 | 1.700 | 1.650 | 1.670 | 1.670 | 49,149,238 |
| 2026-04-23 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 41,718,141 |
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.