Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.260	1.280	1.250	1.270	1.270	55,568,200
2026-10-20	1.270	1.290	1.250	1.260	1.260	52,854,503
2026-10-19	1.270	1.300	1.260	1.270	1.270	67,118,979
2026-10-16	1.260	1.310	1.260	1.280	1.280	87,347,000
2026-10-15	1.300	1.310	1.240	1.250	1.250	98,937,000
2026-10-14	1.340	1.370	1.310	1.320	1.320	82,702,469
2026-10-13	1.330	1.360	1.310	1.340	1.340	69,066,203
2026-10-12	1.410	1.410	1.330	1.340	1.340	82,366,000
2026-10-09	1.420	1.420	1.360	1.410	1.410	80,970,633
2026-10-08	1.400	1.470	1.380	1.400	1.400	124,708,961
2026-09-30	1.390	1.500	1.330	1.400	1.400	145,783,875
2026-09-29	1.330	1.390	1.330	1.370	1.370	83,500,586
2026-09-28	1.340	1.350	1.320	1.330	1.330	56,378,273
2026-09-24	1.360	1.380	1.320	1.330	1.330	73,536,602
2026-09-23	1.370	1.430	1.350	1.370	1.370	102,386,203
2026-09-22	1.430	1.450	1.360	1.380	1.380	133,435,234
2026-09-21	1.340	1.470	1.330	1.410	1.410	160,150,031
2026-09-18	1.330	1.350	1.310	1.340	1.340	53,314,801
2026-09-17	1.300	1.320	1.280	1.320	1.320	44,027,977
2026-09-16	1.290	1.310	1.270	1.300	1.300	44,935,000
2026-09-15	1.330	1.330	1.280	1.290	1.290	54,354,301
2026-09-14	1.320	1.350	1.320	1.330	1.330	41,429,602
2026-09-11	1.360	1.370	1.310	1.330	1.330	63,572,953
2026-09-10	1.360	1.380	1.340	1.370	1.370	40,108,398
2026-09-09	1.380	1.380	1.350	1.370	1.370	45,039,891
2026-09-08	1.350	1.390	1.340	1.380	1.380	74,783,453
2026-09-07	1.330	1.350	1.320	1.340	1.340	37,889,914
2026-09-04	1.320	1.350	1.310	1.320	1.320	41,029,699
2026-09-03	1.330	1.350	1.300	1.310	1.310	58,254,301
2026-09-02	1.360	1.360	1.320	1.320	1.320	45,045,000
2026-09-01	1.340	1.380	1.330	1.360	1.360	61,054,051
2026-08-31	1.380	1.400	1.340	1.350	1.350	81,149,102
2026-08-28	1.310	1.400	1.290	1.340	1.340	108,373,297
2026-08-27	1.310	1.320	1.290	1.300	1.300	47,142,074
2026-08-26	1.310	1.340	1.300	1.320	1.320	59,557,000
2026-08-25	1.250	1.310	1.250	1.290	1.290	73,081,219
2026-08-24	1.270	1.280	1.240	1.250	1.250	40,825,051
2026-08-21	1.270	1.280	1.250	1.270	1.270	35,343,781
2026-08-20	1.250	1.290	1.250	1.280	1.280	45,273,062
2026-08-19	1.260	1.270	1.240	1.240	1.240	47,999,738
2026-08-18	1.270	1.290	1.260	1.270	1.270	33,946,180
2026-08-17	1.260	1.290	1.250	1.270	1.270	38,934,328
2026-08-14	1.310	1.310	1.250	1.270	1.270	76,668,336
2026-08-13	1.340	1.340	1.300	1.300	1.300	75,606,602
2026-08-12	1.280	1.340	1.280	1.330	1.330	89,378,664
2026-08-11	1.280	1.290	1.260	1.270	1.270	38,739,141
2026-08-10	1.250	1.290	1.240	1.290	1.290	47,858,055
2026-08-07	1.270	1.270	1.230	1.250	1.250	45,862,062
2026-08-06	1.260	1.270	1.240	1.270	1.270	43,147,234
2026-08-05	1.270	1.290	1.250	1.270	1.270	47,609,199
2026-08-04	1.290	1.300	1.260	1.270	1.270	36,992,207
2026-08-03	1.270	1.290	1.260	1.280	1.280	64,821,078
2026-07-31	1.240	1.270	1.240	1.260	1.260	48,561,398
2026-07-30	1.250	1.280	1.230	1.230	1.230	60,697,801
2026-07-29	1.230	1.260	1.220	1.250	1.250	59,875,352
2026-07-28	1.220	1.250	1.210	1.230	1.230	49,813,602
2026-07-27	1.190	1.230	1.190	1.220	1.220	43,638,398
2026-07-24	1.220	1.230	1.190	1.200	1.200	46,398,102
2026-07-23	1.210	1.230	1.190	1.230	1.230	54,308,785
2026-07-22	1.190	1.220	1.180	1.200	1.200	43,966,688

Page 1 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.