Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.300	18.410	18.080	18.290	18.290	3,716,664
2024-04-23	18.380	18.530	18.170	18.300	18.300	5,360,649
2024-04-22	18.460	18.740	18.300	18.440	18.440	8,344,272
2024-04-19	17.950	18.570	17.950	18.440	18.440	11,377,742
2024-04-18	17.760	18.180	17.700	18.020	18.020	10,300,877
2024-04-17	17.460	17.840	17.440	17.760	17.760	8,707,483
2024-04-16	17.550	17.870	17.450	17.570	17.570	9,574,022
2024-04-15	17.250	17.770	17.080	17.680	17.680	12,907,381
2024-04-12	17.530	17.560	17.160	17.230	17.230	8,118,852
2024-04-11	17.300	17.510	17.100	17.440	17.440	5,819,543
2024-04-10	17.450	17.450	17.050	17.310	17.310	6,383,821
2024-04-09	17.200	17.660	17.200	17.340	17.340	8,970,736
2024-04-08	17.200	17.380	17.120	17.200	17.200	10,226,519
2024-04-03	16.900	17.070	16.740	17.020	17.020	7,550,392
2024-04-02	16.690	17.020	16.600	16.920	16.920	8,460,968
2024-04-01	16.500	16.660	16.480	16.640	16.640	5,664,868
2024-03-29	16.160	16.480	16.150	16.480	16.480	2,712,100
2024-03-28	16.350	16.350	15.980	16.260	16.260	7,261,876
2024-03-27	16.300	16.720	16.180	16.400	16.400	11,140,804
2024-03-26	15.720	16.270	15.690	16.210	16.210	7,753,254
2024-03-25	15.630	15.950	15.540	15.730	15.730	5,030,840
2024-03-22	16.000	16.030	15.520	15.630	15.630	5,890,600
2024-03-21	16.300	16.300	15.980	16.000	16.000	6,511,400
2024-03-20	16.230	16.320	16.150	16.250	16.250	5,378,919
2024-03-19	16.570	16.570	16.260	16.290	16.290	7,204,551
2024-03-18	16.500	16.640	16.210	16.580	16.580	9,118,300
2024-03-15	16.110	16.510	16.060	16.450	16.450	7,066,419
2024-03-14	16.070	16.270	16.060	16.110	16.110	5,482,849
2024-03-13	16.270	16.390	16.010	16.110	16.110	4,395,900
2024-03-12	16.290	16.320	16.030	16.240	16.240	5,529,400
2024-03-11	16.010	16.250	16.000	16.250	16.250	4,503,310
2024-03-08	16.000	16.100	15.900	16.050	16.050	3,409,900
2024-03-07	15.940	16.150	15.910	16.070	16.070	5,617,400
2024-03-06	15.820	16.060	15.810	15.930	15.930	3,960,200
2024-03-05	15.910	16.020	15.780	15.910	15.910	5,574,918
2024-03-04	15.900	15.950	15.680	15.910	15.910	6,894,725
2024-03-01	16.100	16.140	15.840	15.910	15.910	6,467,599
2024-02-29	15.850	16.090	15.650	16.070	16.070	7,489,177
2024-02-28	16.180	16.360	15.860	15.880	15.880	9,202,512
2024-02-27	16.030	16.230	16.030	16.170	16.170	6,471,171
2024-02-26	16.330	16.330	16.050	16.120	16.120	5,142,200
2024-02-23	16.430	16.430	16.090	16.290	16.290	4,472,122
2024-02-22	16.330	16.510	16.290	16.370	16.370	3,372,723
2024-02-21	16.490	16.750	16.330	16.370	16.370	5,974,991
2024-02-20	16.480	16.580	16.310	16.450	16.450	5,162,349
2024-02-19	16.520	16.670	16.290	16.480	16.480	8,655,997
2024-02-08	16.370	16.640	16.040	16.510	16.510	9,269,948
2024-02-07	15.840	16.360	15.700	16.290	16.290	10,486,661
2024-02-06	14.680	16.030	14.610	15.770	15.770	9,221,796
2024-02-05	14.880	15.350	14.150	14.880	14.880	8,858,406
2024-02-02	15.220	15.450	14.710	14.980	14.980	4,869,666
2024-02-01	15.220	15.620	15.080	15.270	15.270	4,761,466
2024-01-31	15.330	15.750	15.300	15.350	15.350	4,374,111
2024-01-30	15.800	15.940	15.430	15.480	15.480	4,230,500
2024-01-29	15.750	16.030	15.740	15.900	15.900	5,235,968
2024-01-26	15.780	16.020	15.720	15.760	15.760	3,222,734
2024-01-25	15.350	15.870	15.340	15.800	15.800	4,856,105
2024-01-24	15.350	15.420	14.880	15.400	15.400	4,594,900
2024-01-23	15.100	15.350	14.800	15.280	15.280	4,717,289
2024-01-22	15.720	15.720	15.010	15.130	15.130	6,325,944

← NewerPage 11 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.