Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 50,217,121 |
| 2026-01-19 | 1.680 | 1.700 | 1.670 | 1.700 | 1.700 | 30,538,100 |
| 2026-01-16 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 41,250,747 |
| 2026-01-15 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 49,008,028 |
| 2026-01-14 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 77,837,550 |
| 2026-01-13 | 1.740 | 1.780 | 1.720 | 1.750 | 1.750 | 82,087,990 |
| 2026-01-12 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 55,364,700 |
| 2026-01-09 | 1.740 | 1.750 | 1.720 | 1.740 | 1.740 | 49,374,483 |
| 2026-01-08 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 47,031,600 |
| 2026-01-07 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 37,623,650 |
| 2026-01-06 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 40,585,406 |
| 2026-01-05 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 33,059,874 |
| 2025-12-31 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 43,253,665 |
| 2025-12-30 | 1.720 | 1.730 | 1.700 | 1.700 | 1.700 | 34,485,911 |
| 2025-12-29 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 36,182,350 |
| 2025-12-26 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 37,506,221 |
| 2025-12-25 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 27,719,219 |
| 2025-12-24 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 29,525,200 |
| 2025-12-23 | 1.730 | 1.740 | 1.710 | 1.710 | 1.710 | 37,902,490 |
| 2025-12-22 | 1.730 | 1.750 | 1.720 | 1.740 | 1.740 | 47,026,207 |
| 2025-12-19 | 1.690 | 1.730 | 1.680 | 1.730 | 1.730 | 52,532,989 |
| 2025-12-18 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 43,443,800 |
| 2025-12-17 | 1.690 | 1.710 | 1.670 | 1.710 | 1.710 | 66,643,143 |
| 2025-12-16 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 62,231,751 |
| 2025-12-15 | 1.740 | 1.760 | 1.720 | 1.740 | 1.740 | 41,063,351 |
| 2025-12-12 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 46,566,423 |
| 2025-12-11 | 1.810 | 1.810 | 1.740 | 1.750 | 1.750 | 84,057,854 |
| 2025-12-10 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 69,218,294 |
| 2025-12-09 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 63,331,277 |
| 2025-12-08 | 1.810 | 1.820 | 1.780 | 1.800 | 1.800 | 57,868,026 |
| 2025-12-05 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 52,049,213 |
| 2025-12-04 | 1.820 | 1.830 | 1.770 | 1.780 | 1.780 | 100,764,143 |
| 2025-12-03 | 1.860 | 1.880 | 1.820 | 1.830 | 1.830 | 73,395,000 |
| 2025-12-02 | 1.840 | 1.860 | 1.810 | 1.850 | 1.850 | 68,112,069 |
| 2025-12-01 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 51,198,711 |
| 2025-11-28 | 1.840 | 1.860 | 1.810 | 1.860 | 1.860 | 63,343,000 |
| 2025-11-27 | 1.840 | 1.850 | 1.810 | 1.840 | 1.840 | 58,156,593 |
| 2025-11-26 | 1.820 | 1.890 | 1.820 | 1.850 | 1.850 | 98,170,071 |
| 2025-11-25 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 53,590,723 |
| 2025-11-24 | 1.800 | 1.830 | 1.800 | 1.820 | 1.820 | 56,312,477 |
| 2025-11-21 | 1.870 | 1.900 | 1.800 | 1.800 | 1.800 | 97,277,400 |
| 2025-11-20 | 1.900 | 1.920 | 1.870 | 1.880 | 1.880 | 71,278,416 |
| 2025-11-19 | 1.930 | 1.950 | 1.880 | 1.890 | 1.890 | 76,367,704 |
| 2025-11-18 | 2.000 | 2.000 | 1.910 | 1.940 | 1.940 | 99,598,666 |
| 2025-11-17 | 1.990 | 2.020 | 1.970 | 2.000 | 2.000 | 93,697,028 |
| 2025-11-14 | 1.930 | 2.010 | 1.920 | 1.990 | 1.990 | 137,198,312 |
| 2025-11-13 | 1.920 | 1.950 | 1.900 | 1.940 | 1.940 | 94,054,352 |
| 2025-11-12 | 1.920 | 1.930 | 1.880 | 1.910 | 1.910 | 78,255,690 |
| 2025-11-11 | 1.890 | 1.920 | 1.880 | 1.920 | 1.920 | 112,731,966 |
| 2025-11-10 | 1.870 | 1.900 | 1.860 | 1.890 | 1.890 | 101,061,750 |
| 2025-11-07 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 68,704,652 |
| 2025-11-06 | 1.910 | 1.910 | 1.860 | 1.880 | 1.880 | 81,173,438 |
| 2025-11-05 | 1.850 | 1.910 | 1.840 | 1.900 | 1.900 | 118,752,989 |
| 2025-11-04 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 96,941,637 |
| 2025-11-03 | 1.850 | 1.880 | 1.830 | 1.870 | 1.870 | 99,968,398 |
| 2025-10-31 | 1.810 | 1.840 | 1.810 | 1.830 | 1.830 | 81,776,477 |
| 2025-10-30 | 1.860 | 1.870 | 1.810 | 1.820 | 1.820 | 126,295,900 |
| 2025-10-29 | 1.880 | 1.880 | 1.830 | 1.870 | 1.870 | 120,098,920 |
| 2025-10-28 | 1.920 | 1.930 | 1.870 | 1.880 | 1.880 | 118,388,938 |
| 2025-10-27 | 1.930 | 1.950 | 1.890 | 1.910 | 1.910 | 220,572,106 |
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.