Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.190	2.200	1.930	1.950	1.950	468,746,561
2025-10-23	2.080	2.080	2.080	2.080	2.080	81,833,663
2025-10-22	1.860	1.910	1.850	1.890	1.890	133,250,787
2025-10-21	1.780	1.950	1.770	1.860	1.860	189,746,839
2025-10-20	1.770	1.780	1.760	1.780	1.780	39,145,730
2025-10-17	1.760	1.790	1.740	1.750	1.750	49,538,726
2025-10-16	1.790	1.790	1.760	1.760	1.760	40,378,965
2025-10-15	1.790	1.810	1.780	1.790	1.790	51,668,851
2025-10-14	1.810	1.840	1.780	1.800	1.800	88,343,479
2025-10-13	1.750	1.810	1.720	1.800	1.800	65,189,054
2025-10-10	1.770	1.810	1.760	1.790	1.790	68,465,098
2025-10-09	1.760	1.780	1.740	1.780	1.780	65,515,369
2025-09-30	1.760	1.770	1.740	1.750	1.750	52,123,539
2025-09-29	1.760	1.780	1.720	1.760	1.760	70,007,462
2025-09-26	1.770	1.790	1.750	1.760	1.760	62,908,200
2025-09-25	1.800	1.820	1.760	1.770	1.770	78,725,049
2025-09-24	1.800	1.820	1.780	1.800	1.800	70,668,049
2025-09-23	1.870	1.870	1.770	1.810	1.810	104,650,070
2025-09-22	1.900	1.910	1.840	1.870	1.870	84,536,783
2025-09-19	2.000	2.020	1.890	1.910	1.910	126,774,322
2025-09-18	1.980	2.140	1.960	2.000	2.000	192,472,987
2025-09-17	2.000	2.010	1.940	1.990	1.990	112,195,341
2025-09-16	2.000	2.020	1.960	2.010	2.010	123,816,070
2025-09-15	1.960	2.020	1.940	2.000	2.000	126,471,167
2025-09-12	1.910	1.970	1.890	1.950	1.950	115,494,417
2025-09-11	1.890	1.920	1.850	1.920	1.920	93,830,642
2025-09-10	1.860	1.890	1.840	1.890	1.890	69,558,185
2025-09-09	1.860	1.880	1.840	1.860	1.860	57,656,990
2025-09-08	1.850	1.890	1.840	1.860	1.860	56,449,790
2025-09-05	1.840	1.860	1.800	1.860	1.860	60,724,800
2025-09-04	1.830	1.870	1.800	1.840	1.840	86,991,500
2025-09-03	1.880	1.910	1.820	1.830	1.830	67,081,737
2025-09-02	1.810	1.980	1.800	1.870	1.870	146,379,091
2025-09-01	1.770	1.850	1.740	1.810	1.810	101,852,818
2025-08-29	1.780	1.790	1.760	1.770	1.770	59,218,150
2025-08-28	1.810	1.830	1.730	1.780	1.780	87,340,100
2025-08-27	1.850	1.880	1.800	1.810	1.810	83,503,615
2025-08-26	1.850	1.860	1.820	1.860	1.860	76,058,688
2025-08-25	1.830	1.860	1.820	1.850	1.850	95,724,942
2025-08-22	1.820	1.830	1.790	1.820	1.820	55,750,641
2025-08-21	1.820	1.840	1.800	1.820	1.820	61,507,783
2025-08-20	1.810	1.820	1.780	1.820	1.820	49,457,770
2025-08-19	1.800	1.830	1.790	1.810	1.810	44,308,754
2025-08-18	1.780	1.830	1.760	1.790	1.790	62,489,925
2025-08-15	1.760	1.790	1.760	1.780	1.780	42,174,930
2025-08-14	1.820	1.830	1.760	1.770	1.770	48,393,747
2025-08-13	1.820	1.850	1.800	1.810	1.810	43,120,849
2025-08-12	1.830	1.840	1.800	1.820	1.820	40,200,620
2025-08-11	1.780	1.830	1.780	1.810	1.810	54,970,062
2025-08-08	1.770	1.790	1.770	1.780	1.780	25,045,333
2025-08-07	1.780	1.800	1.770	1.780	1.780	23,186,137
2025-08-06	1.780	1.790	1.760	1.780	1.780	32,500,114
2025-08-05	1.760	1.790	1.760	1.780	1.780	33,484,115
2025-08-04	1.760	1.770	1.740	1.760	1.760	29,126,466
2025-08-01	1.760	1.790	1.750	1.760	1.760	38,575,843
2025-07-31	1.810	1.820	1.760	1.760	1.760	51,084,840
2025-07-30	1.810	1.820	1.800	1.810	1.810	33,201,669
2025-07-29	1.820	1.830	1.790	1.810	1.810	40,748,348
2025-07-28	1.840	1.850	1.810	1.820	1.820	41,836,961
2025-07-25	1.860	1.880	1.830	1.840	1.840	58,452,248

← NewerPage 5 of 21 · 1,218 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.