Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.120	30.260	29.510	29.760	29.760	5,003,100
2026-10-15	30.550	30.630	29.680	30.000	30.000	5,770,685
2026-10-14	29.770	30.500	29.770	30.350	30.350	5,169,300
2026-10-13	30.070	30.650	29.700	29.880	29.880	5,748,800
2026-10-12	29.500	30.150	29.500	30.040	30.040	3,922,944
2026-10-09	29.800	30.270	29.600	29.810	29.530	5,155,559
2026-10-08	29.500	29.770	29.210	29.760	29.481	3,983,512
2026-09-30	29.100	29.660	29.040	29.480	29.480	2,951,172
2026-09-29	29.140	29.290	28.830	29.140	29.140	3,568,300
2026-09-28	28.790	29.230	28.580	29.170	29.170	4,998,484
2026-09-24	28.860	29.040	28.610	28.680	28.680	2,775,300
2026-09-23	28.710	29.250	28.610	28.900	28.900	2,960,800
2026-09-22	28.550	28.980	28.400	28.810	28.810	3,369,338
2026-09-21	28.960	29.000	28.530	28.550	28.550	5,521,538
2026-09-18	29.380	29.380	28.920	28.930	28.930	4,247,852
2026-09-17	29.590	29.690	29.130	29.210	29.210	2,120,600
2026-09-16	29.110	29.640	28.920	29.600	29.600	4,646,956
2026-09-15	29.060	29.350	28.820	29.060	29.060	4,544,900
2026-09-14	29.500	29.780	28.900	29.060	29.060	8,418,401
2026-09-11	30.090	30.090	29.510	29.540	29.540	3,063,188
2026-09-10	29.910	30.120	29.560	29.920	29.920	2,950,400
2026-09-09	29.560	29.980	29.430	29.900	29.900	2,662,029
2026-09-08	29.580	29.800	29.460	29.560	29.560	2,706,900
2026-09-07	30.070	30.110	29.220	29.540	29.540	6,825,247
2026-09-04	30.140	30.270	29.870	29.990	29.990	4,214,000
2026-09-03	30.200	30.580	29.960	30.000	30.000	4,115,500
2026-09-02	30.570	30.640	29.900	30.180	30.180	5,255,152
2026-09-01	30.350	30.840	30.150	30.710	30.710	5,517,524
2026-08-31	30.290	30.890	30.130	30.440	30.440	6,280,400
2026-08-28	30.000	30.230	29.660	30.230	30.230	2,744,545
2026-08-27	30.150	30.210	29.740	29.990	29.990	3,915,322
2026-08-26	29.870	30.280	29.680	30.100	30.100	3,732,925
2026-08-25	29.790	30.100	29.570	29.730	29.730	3,790,564
2026-08-24	29.270	29.910	29.230	29.600	29.600	4,502,299
2026-08-21	29.610	29.830	29.240	29.260	29.260	3,327,001
2026-08-20	29.940	30.470	29.600	29.600	29.600	4,554,057
2026-08-19	29.300	30.020	29.300	29.940	29.940	8,312,298
2026-08-18	29.430	29.610	29.130	29.210	29.210	4,830,500
2026-08-17	29.590	29.590	29.240	29.420	29.420	4,734,315
2026-08-14	29.770	29.770	29.400	29.440	29.440	2,790,792
2026-08-13	29.690	29.780	29.320	29.610	29.610	4,758,968
2026-08-12	29.810	29.850	29.380	29.600	29.600	4,094,144
2026-08-11	29.930	30.420	29.760	29.820	29.820	4,264,145
2026-08-10	29.520	30.270	29.220	29.980	29.980	7,795,472
2026-08-07	30.260	30.260	29.390	29.420	29.420	9,407,457
2026-08-06	30.310	30.500	29.880	30.210	30.210	5,688,790
2026-08-05	30.510	30.800	30.000	30.340	30.340	5,808,200
2026-08-04	31.010	31.180	30.500	30.720	30.720	7,530,838
2026-08-03	30.710	31.500	30.710	31.200	31.200	5,608,435
2026-07-31	31.280	31.500	30.220	30.960	30.960	7,559,278
2026-07-30	31.210	31.850	30.900	31.580	31.580	6,937,111
2026-07-29	29.780	31.330	29.480	31.200	31.200	9,674,884
2026-07-28	29.930	29.930	29.450	29.770	29.770	5,203,400
2026-07-27	29.850	30.520	29.810	29.860	29.860	4,998,600
2026-07-24	30.240	30.370	29.840	30.070	30.070	3,972,600
2026-07-23	30.080	30.270	29.720	30.200	30.200	4,040,739
2026-07-22	30.090	30.440	29.510	30.170	30.170	7,636,300
2026-07-21	30.800	31.300	30.070	30.190	30.190	9,726,349
2026-07-20	29.260	31.120	29.210	30.600	30.600	13,318,444
2026-07-17	29.520	29.920	29.180	29.260	29.260	6,957,240

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.2200 CNY
2022-07-14	0.2200 CNY
2021-07-08	0.2200 CNY
2020-07-03	0.2200 CNY
2019-07-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.