Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.710 | 1.820 | 1.710 | 1.770 | 1.770 | 64,107,398 |
| 2025-04-24 | 1.720 | 1.750 | 1.690 | 1.710 | 1.710 | 26,784,753 |
| 2025-04-23 | 1.760 | 1.770 | 1.710 | 1.710 | 1.710 | 28,106,356 |
| 2025-04-22 | 1.730 | 1.790 | 1.730 | 1.750 | 1.750 | 40,336,944 |
| 2025-04-21 | 1.720 | 1.750 | 1.710 | 1.730 | 1.730 | 18,626,200 |
| 2025-04-18 | 1.690 | 1.750 | 1.690 | 1.730 | 1.730 | 25,191,557 |
| 2025-04-17 | 1.680 | 1.730 | 1.670 | 1.710 | 1.710 | 18,789,349 |
| 2025-04-16 | 1.710 | 1.730 | 1.660 | 1.700 | 1.700 | 28,530,354 |
| 2025-04-15 | 1.760 | 1.760 | 1.710 | 1.730 | 1.730 | 22,125,900 |
| 2025-04-14 | 1.730 | 1.780 | 1.730 | 1.760 | 1.760 | 36,214,332 |
| 2025-04-11 | 1.710 | 1.760 | 1.700 | 1.720 | 1.720 | 40,784,400 |
| 2025-04-10 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 34,857,174 |
| 2025-04-09 | 1.630 | 1.720 | 1.550 | 1.700 | 1.700 | 50,074,613 |
| 2025-04-08 | 1.620 | 1.680 | 1.610 | 1.660 | 1.660 | 37,199,071 |
| 2025-04-07 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 47,046,709 |
| 2025-04-03 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 31,149,400 |
| 2025-04-02 | 1.800 | 1.850 | 1.800 | 1.820 | 1.820 | 27,912,941 |
| 2025-04-01 | 1.820 | 1.840 | 1.810 | 1.810 | 1.810 | 16,204,762 |
| 2025-03-31 | 1.830 | 1.830 | 1.790 | 1.820 | 1.820 | 26,160,525 |
| 2025-03-28 | 1.860 | 1.870 | 1.830 | 1.840 | 1.840 | 26,586,571 |
| 2025-03-27 | 1.870 | 1.880 | 1.850 | 1.870 | 1.870 | 18,634,700 |
| 2025-03-26 | 1.860 | 1.900 | 1.860 | 1.880 | 1.880 | 20,525,831 |
| 2025-03-25 | 1.870 | 1.890 | 1.850 | 1.870 | 1.870 | 19,407,147 |
| 2025-03-24 | 1.920 | 1.930 | 1.830 | 1.870 | 1.870 | 52,709,742 |
| 2025-03-21 | 1.920 | 1.950 | 1.910 | 1.920 | 1.920 | 37,148,217 |
| 2025-03-20 | 1.930 | 1.950 | 1.920 | 1.930 | 1.930 | 26,121,841 |
| 2025-03-19 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 28,370,582 |
| 2025-03-18 | 1.990 | 1.990 | 1.930 | 1.940 | 1.940 | 43,414,278 |
| 2025-03-17 | 1.940 | 2.020 | 1.940 | 1.970 | 1.970 | 69,263,950 |
| 2025-03-14 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 35,636,375 |
| 2025-03-13 | 1.950 | 1.950 | 1.890 | 1.910 | 1.910 | 43,291,772 |
| 2025-03-12 | 1.950 | 1.960 | 1.940 | 1.950 | 1.950 | 35,102,700 |
| 2025-03-11 | 1.930 | 1.960 | 1.910 | 1.950 | 1.950 | 26,116,600 |
| 2025-03-10 | 1.940 | 1.990 | 1.930 | 1.950 | 1.950 | 35,394,639 |
| 2025-03-07 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 31,640,152 |
| 2025-03-06 | 1.960 | 1.970 | 1.930 | 1.970 | 1.970 | 35,533,715 |
| 2025-03-05 | 1.970 | 1.980 | 1.920 | 1.960 | 1.960 | 34,979,757 |
| 2025-03-04 | 1.960 | 1.980 | 1.940 | 1.970 | 1.970 | 29,852,599 |
| 2025-03-03 | 1.980 | 2.000 | 1.960 | 1.970 | 1.970 | 42,143,524 |
| 2025-02-28 | 2.040 | 2.050 | 1.980 | 1.980 | 1.980 | 65,725,548 |
| 2025-02-27 | 2.020 | 2.130 | 2.010 | 2.050 | 2.050 | 113,678,304 |
| 2025-02-26 | 1.980 | 2.020 | 1.980 | 2.000 | 2.000 | 45,372,608 |
| 2025-02-25 | 1.990 | 2.050 | 1.970 | 1.980 | 1.980 | 66,305,320 |
| 2025-02-24 | 1.970 | 2.040 | 1.950 | 2.000 | 2.000 | 47,778,839 |
| 2025-02-21 | 2.000 | 2.010 | 1.960 | 1.980 | 1.980 | 46,400,547 |
| 2025-02-20 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 31,411,454 |
| 2025-02-19 | 1.980 | 2.010 | 1.960 | 2.000 | 2.000 | 33,464,436 |
| 2025-02-18 | 2.050 | 2.060 | 1.970 | 1.980 | 1.980 | 59,746,284 |
| 2025-02-17 | 2.020 | 2.120 | 2.000 | 2.060 | 2.060 | 65,776,929 |
| 2025-02-14 | 2.080 | 2.080 | 2.010 | 2.020 | 2.020 | 57,724,163 |
| 2025-02-13 | 2.040 | 2.130 | 2.030 | 2.090 | 2.090 | 78,312,113 |
| 2025-02-12 | 2.030 | 2.050 | 1.990 | 2.040 | 2.040 | 38,002,813 |
| 2025-02-11 | 2.070 | 2.080 | 2.010 | 2.040 | 2.040 | 34,111,998 |
| 2025-02-10 | 2.010 | 2.070 | 2.010 | 2.060 | 2.060 | 49,176,806 |
| 2025-02-07 | 1.970 | 2.040 | 1.960 | 2.010 | 2.010 | 55,772,274 |
| 2025-02-06 | 1.950 | 1.980 | 1.900 | 1.980 | 1.980 | 49,224,470 |
| 2025-02-05 | 1.950 | 1.990 | 1.930 | 1.960 | 1.960 | 28,724,203 |
| 2025-01-27 | 1.970 | 2.000 | 1.940 | 1.940 | 1.940 | 25,754,083 |
| 2025-01-24 | 1.950 | 1.980 | 1.920 | 1.960 | 1.960 | 34,149,954 |
| 2025-01-23 | 2.010 | 2.020 | 1.950 | 1.950 | 1.950 | 43,220,817 |
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.