Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	22.000	22.090	21.600	21.870	21.870	7,372,232
2024-07-22	22.260	22.590	21.880	21.940	21.940	7,450,187
2024-07-19	22.410	22.460	22.100	22.360	22.360	5,308,272
2024-07-18	22.080	22.530	21.820	22.440	22.440	5,942,848
2024-07-17	22.500	22.680	21.960	22.070	22.070	7,784,610
2024-07-16	22.500	22.740	22.370	22.570	22.570	3,101,696
2024-07-15	22.500	22.750	22.320	22.630	22.630	5,975,240
2024-07-12	22.720	23.050	22.380	22.550	22.550	7,839,751
2024-07-11	22.900	23.010	22.400	22.830	22.830	10,771,275
2024-07-10	23.320	23.320	22.800	22.930	22.930	9,580,263
2024-07-09	22.590	23.020	22.370	22.990	22.990	11,985,669
2024-07-08	21.380	23.040	21.290	22.540	22.540	24,981,664
2024-07-05	21.790	21.790	21.790	21.790	21.790	0
2024-07-04	21.690	21.820	21.580	21.790	21.790	4,296,999
2024-07-03	21.620	21.870	21.500	21.700	21.700	4,597,236
2024-07-02	21.600	21.720	21.340	21.580	21.580	5,039,565
2024-07-01	21.050	21.580	20.860	21.500	21.500	8,175,810
2024-06-28	20.430	21.070	20.360	20.900	20.900	6,042,154
2024-06-27	20.540	20.690	20.300	20.390	20.390	4,122,079
2024-06-26	20.730	20.750	20.160	20.560	20.560	4,035,642
2024-06-25	20.570	20.800	20.360	20.600	20.600	4,429,467
2024-06-24	20.530	20.960	20.500	20.510	20.510	7,726,655
2024-06-21	20.200	20.520	20.160	20.310	20.310	4,569,689
2024-06-20	20.120	20.380	20.070	20.200	20.200	3,190,608
2024-06-19	20.590	20.820	20.220	20.250	20.250	4,118,213
2024-06-18	20.390	20.650	20.230	20.490	20.490	4,151,647
2024-06-17	20.170	20.760	20.040	20.390	20.390	8,497,079
2024-06-14	20.570	20.600	19.870	20.050	20.050	7,543,358
2024-06-13	20.590	21.050	20.420	20.520	20.520	7,624,775
2024-06-12	20.150	20.700	19.970	20.580	20.580	6,649,197
2024-06-11	20.400	20.550	19.790	20.150	20.150	5,937,459
2024-06-07	20.120	20.560	20.020	20.400	20.400	4,532,015
2024-06-06	20.000	20.290	19.870	20.070	20.070	5,571,346
2024-06-05	20.030	20.300	19.890	19.980	19.980	4,822,450
2024-06-04	19.760	20.000	19.520	19.980	19.980	7,121,972
2024-06-03	19.460	19.890	19.460	19.620	19.620	5,923,699
2024-05-31	19.580	19.890	19.490	19.740	19.740	7,310,895
2024-05-30	19.280	19.710	19.270	19.510	19.510	6,394,606
2024-05-29	19.260	19.590	19.250	19.380	19.380	5,800,758
2024-05-28	19.370	19.450	19.130	19.380	19.380	6,570,760
2024-05-27	18.820	19.360	18.750	19.310	19.310	6,450,042
2024-05-24	18.630	18.940	18.610	18.730	18.730	4,442,129
2024-05-23	18.760	18.910	18.580	18.630	18.630	4,968,645
2024-05-22	18.900	19.100	18.820	18.820	18.820	3,592,583
2024-05-21	19.080	19.260	18.920	18.980	18.980	5,261,976
2024-05-20	19.120	19.360	19.000	19.070	19.070	5,919,543
2024-05-17	19.250	19.380	18.740	19.160	19.160	10,612,964
2024-05-16	19.550	19.700	19.180	19.250	19.250	8,757,102
2024-05-15	19.800	19.980	19.340	19.610	19.610	11,658,208
2024-05-14	19.190	19.940	19.000	19.740	19.740	13,359,000
2024-05-13	18.980	19.660	18.810	19.300	19.300	17,166,365
2024-05-10	18.560	18.680	18.420	18.560	18.560	4,150,798
2024-05-09	18.430	18.630	18.370	18.560	18.560	4,540,581
2024-05-08	18.500	18.650	18.350	18.450	18.450	6,158,360
2024-05-07	18.860	18.920	18.430	18.500	18.500	6,138,400
2024-05-06	18.600	18.930	18.470	18.850	18.850	8,324,812
2024-04-30	18.650	18.840	18.250	18.410	18.410	9,133,630
2024-04-29	18.490	18.640	18.350	18.460	18.460	6,396,000
2024-04-26	18.380	18.450	18.100	18.400	18.400	5,574,535
2024-04-25	18.370	18.430	18.010	18.380	18.380	4,025,934

← NewerPage 10 of 21 · 1,212 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.