Shenzhen Grandland Decoration Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.660	1.720	1.650	1.700	1.700	52,530,566
2026-04-21	1.660	1.680	1.650	1.670	1.670	24,565,330
2026-04-20	1.660	1.670	1.640	1.660	1.660	24,266,990
2026-04-17	1.680	1.680	1.660	1.660	1.660	28,141,400
2026-04-16	1.690	1.690	1.660	1.680	1.680	34,676,500
2026-04-15	1.710	1.720	1.670	1.680	1.680	42,941,602
2026-04-14	1.710	1.730	1.680	1.710	1.710	46,269,832
2026-04-13	1.680	1.710	1.670	1.700	1.700	32,600,160
2026-04-10	1.680	1.710	1.670	1.690	1.690	64,312,168
2026-04-09	1.690	1.690	1.650	1.670	1.670	43,382,422
2026-04-08	1.680	1.700	1.660	1.700	1.700	47,177,059
2026-04-07	1.640	1.660	1.620	1.660	1.660	36,907,578
2026-04-03	1.680	1.680	1.610	1.620	1.620	53,978,238
2026-04-02	1.690	1.690	1.660	1.670	1.670	46,860,648
2026-04-01	1.710	1.730	1.670	1.690	1.690	51,448,273
2026-03-31	1.710	1.740	1.690	1.690	1.690	54,808,406
2026-03-30	1.680	1.710	1.660	1.700	1.700	48,243,648
2026-03-27	1.700	1.720	1.680	1.710	1.710	51,820,711
2026-03-26	1.740	1.770	1.690	1.710	1.710	56,739,113
2026-03-25	1.670	1.760	1.660	1.740	1.740	95,944,523
2026-03-24	1.640	1.660	1.600	1.660	1.660	55,777,059
2026-03-23	1.680	1.680	1.590	1.610	1.610	98,023,148
2026-03-20	1.730	1.740	1.690	1.700	1.700	65,183,398
2026-03-19	1.760	1.770	1.710	1.720	1.720	64,383,500
2026-03-18	1.790	1.830	1.750	1.780	1.780	76,906,969
2026-03-17	1.780	1.830	1.770	1.780	1.780	85,575,953
2026-03-16	1.790	1.810	1.760	1.770	1.770	52,686,301
2026-03-13	1.770	1.810	1.770	1.790	1.790	66,445,008
2026-03-12	1.790	1.820	1.770	1.780	1.780	60,776,762
2026-03-11	1.780	1.790	1.750	1.790	1.790	53,520,551
2026-03-10	1.780	1.790	1.770	1.780	1.780	40,332,699
2026-03-09	1.780	1.800	1.750	1.770	1.770	49,845,887
2026-03-06	1.730	1.800	1.720	1.800	1.800	70,908,391
2026-03-05	1.740	1.750	1.720	1.730	1.730	50,414,160
2026-03-04	1.700	1.730	1.680	1.710	1.710	50,737,352
2026-03-03	1.790	1.800	1.700	1.720	1.720	74,685,148
2026-03-02	1.810	1.820	1.760	1.780	1.780	64,477,910
2026-02-27	1.800	1.840	1.790	1.840	1.840	54,087,859
2026-02-26	1.830	1.840	1.780	1.800	1.800	57,815,312
2026-02-25	1.780	1.850	1.770	1.830	1.830	68,624,352
2026-02-24	1.760	1.790	1.760	1.780	1.780	53,178,992
2026-02-13	1.780	1.800	1.740	1.750	1.750	54,965,352
2026-02-12	1.820	1.830	1.770	1.770	1.770	61,022,000
2026-02-11	1.820	1.830	1.800	1.820	1.820	72,600,805
2026-02-10	1.800	1.870	1.780	1.820	1.820	143,452,000
2026-02-09	1.750	1.820	1.740	1.790	1.790	101,908,703
2026-02-06	1.730	1.750	1.720	1.730	1.730	47,188,000
2026-02-05	1.740	1.760	1.720	1.730	1.730	57,456,312
2026-02-04	1.690	1.740	1.690	1.740	1.740	71,454,086
2026-02-03	1.680	1.700	1.680	1.690	1.690	34,966,594
2026-02-02	1.700	1.710	1.670	1.670	1.670	53,384,000
2026-01-30	1.720	1.740	1.700	1.700	1.700	55,161,152
2026-01-29	1.700	1.740	1.700	1.720	1.720	52,333,980
2026-01-28	1.710	1.730	1.700	1.700	1.700	41,665,301
2026-01-27	1.730	1.740	1.700	1.720	1.720	45,845,000
2026-01-26	1.760	1.760	1.720	1.740	1.740	58,124,129
2026-01-23	1.730	1.770	1.720	1.760	1.760	68,968,367
2026-01-22	1.700	1.740	1.690	1.730	1.730	71,971,297
2026-01-21	1.700	1.710	1.680	1.700	1.700	41,967,289
2026-01-20	1.690	1.710	1.680	1.700	1.700	50,217,121

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.