Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.430	17.580	17.320	17.580	17.580	2,723,979
2023-10-25	17.220	17.540	17.200	17.420	17.420	3,169,233
2023-10-24	16.970	17.160	16.720	17.090	17.090	2,658,511
2023-10-23	17.350	17.390	16.870	16.970	16.970	2,587,210
2023-10-20	17.370	17.540	17.250	17.300	17.300	2,150,395
2023-10-19	17.510	17.630	17.400	17.420	17.420	1,935,827
2023-10-18	17.710	17.800	17.530	17.570	17.570	2,051,955
2023-10-17	17.660	17.840	17.630	17.770	17.770	2,189,080
2023-10-16	17.680	17.800	17.510	17.660	17.660	3,251,485
2023-10-13	17.540	17.720	17.510	17.650	17.650	5,563,642
2023-10-12	17.550	17.760	17.350	17.560	17.560	9,075,760
2023-10-11	16.980	17.100	16.870	16.890	16.890	1,980,011
2023-10-10	17.230	17.240	16.950	16.970	16.970	2,181,681
2023-10-09	17.310	17.350	17.000	17.160	17.160	2,882,400
2023-09-28	17.500	17.520	17.230	17.280	17.280	4,434,182
2023-09-27	17.440	17.620	17.440	17.490	17.490	2,068,843
2023-09-26	17.550	17.580	17.460	17.500	17.500	1,650,300
2023-09-25	17.530	17.590	17.410	17.540	17.540	1,982,320
2023-09-22	17.410	17.580	17.400	17.580	17.580	2,255,410
2023-09-21	17.620	17.760	17.420	17.450	17.450	2,438,641
2023-09-20	17.660	17.750	17.520	17.670	17.670	2,398,654
2023-09-19	17.440	17.640	17.410	17.620	17.620	2,551,001
2023-09-18	17.590	17.590	17.370	17.490	17.490	2,605,500
2023-09-15	17.660	17.700	17.520	17.550	17.550	1,992,400
2023-09-14	17.580	17.680	17.520	17.640	17.640	1,758,808
2023-09-13	17.740	17.760	17.550	17.600	17.600	1,982,556
2023-09-12	17.670	17.730	17.550	17.700	17.700	2,720,859
2023-09-11	17.390	17.640	17.320	17.630	17.630	3,324,428
2023-09-08	17.590	17.590	17.280	17.370	17.370	3,732,537
2023-09-07	17.850	17.870	17.620	17.640	17.640	3,585,626
2023-09-06	17.760	17.900	17.680	17.900	17.900	3,250,647
2023-09-05	17.790	17.850	17.640	17.810	17.810	3,401,639
2023-09-04	17.760	17.840	17.590	17.820	17.820	4,605,149
2023-09-01	18.010	18.010	17.670	17.720	17.720	4,950,719
2023-08-31	18.090	18.190	17.830	17.960	17.960	6,375,029
2023-08-30	18.650	18.730	18.100	18.190	18.190	9,868,816
2023-08-29	18.940	18.970	18.460	18.750	18.750	7,846,802
2023-08-28	19.450	19.680	18.860	18.970	18.970	10,034,634
2023-08-25	18.500	19.420	18.420	18.970	18.970	9,641,131
2023-08-24	18.770	18.770	18.240	18.520	18.520	4,108,854
2023-08-23	18.810	19.000	18.410	18.750	18.750	5,118,377
2023-08-22	19.120	19.200	18.430	18.780	18.780	6,922,421
2023-08-21	18.940	19.410	18.850	19.110	19.110	10,270,100
2023-08-18	18.740	19.130	18.430	18.940	18.940	5,814,704
2023-08-17	18.890	18.890	18.600	18.790	18.790	2,597,697
2023-08-16	18.840	19.040	18.770	18.990	18.990	2,297,102
2023-08-15	18.660	19.150	18.630	18.930	18.930	4,122,337
2023-08-14	18.430	18.770	18.330	18.740	18.740	2,566,148
2023-08-11	18.900	18.900	18.510	18.530	18.530	2,100,157
2023-08-10	18.700	18.900	18.600	18.820	18.820	1,737,866
2023-08-09	18.630	18.810	18.590	18.700	18.700	1,544,600
2023-08-08	18.720	18.830	18.610	18.690	18.690	1,486,401
2023-08-07	18.790	18.870	18.600	18.800	18.800	2,983,143
2023-08-04	18.790	18.920	18.700	18.780	18.780	1,959,803
2023-08-03	18.780	18.850	18.620	18.710	18.710	1,604,800
2023-08-02	18.990	19.050	18.710	18.740	18.740	2,392,609
2023-08-01	18.880	18.990	18.740	18.970	18.970	3,384,956
2023-07-31	18.830	18.890	18.700	18.820	18.820	2,913,000
2023-07-28	18.620	18.790	18.510	18.770	18.770	3,624,528
2023-07-27	18.530	18.710	18.510	18.610	18.610	2,412,213

← NewerPage 13 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.