Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.290	18.650	18.210	18.590	18.590	5,911,300
2023-07-25	18.210	18.350	18.120	18.290	18.290	5,267,611
2023-07-24	18.070	18.240	18.020	18.160	18.160	1,483,520
2023-07-21	18.060	18.170	18.010	18.100	18.100	3,418,564
2023-07-20	18.430	18.530	18.060	18.120	18.120	4,722,800
2023-07-19	18.150	18.480	18.130	18.410	18.410	4,267,010
2023-07-18	18.400	18.490	18.130	18.150	18.150	4,071,900
2023-07-17	18.880	18.880	18.270	18.340	18.340	6,236,490
2023-07-14	18.820	18.940	18.780	18.830	18.830	1,177,400
2023-07-13	18.670	18.950	18.670	18.880	18.880	1,809,064
2023-07-12	18.810	18.830	18.590	18.770	18.770	1,799,550
2023-07-11	19.090	19.180	18.870	18.960	18.740	2,054,615
2023-07-10	18.890	19.180	18.790	19.120	18.898	2,460,500
2023-07-07	18.620	18.890	18.580	18.880	18.661	1,572,115
2023-07-06	18.810	18.810	18.570	18.650	18.434	2,022,600
2023-07-05	18.760	18.890	18.720	18.790	18.572	1,407,078
2023-07-04	18.950	19.020	18.750	18.800	18.582	2,056,924
2023-07-03	19.070	19.070	18.710	18.950	18.730	3,848,033
2023-06-30	19.000	19.140	18.910	18.930	18.710	1,708,020
2023-06-29	18.910	19.090	18.760	19.000	18.780	2,625,548
2023-06-28	18.650	18.960	18.630	18.820	18.602	2,530,990
2023-06-27	18.590	18.790	18.510	18.670	18.453	2,166,417
2023-06-26	18.300	18.660	18.220	18.590	18.374	3,303,257
2023-06-21	18.260	18.500	18.110	18.370	18.157	2,213,981
2023-06-20	18.260	18.480	18.200	18.400	18.187	3,159,300
2023-06-19	18.690	18.740	18.100	18.280	18.068	5,890,749
2023-06-16	18.850	18.930	18.670	18.670	18.453	2,623,504
2023-06-15	18.610	18.980	18.500	18.830	18.612	3,329,860
2023-06-14	18.660	18.750	18.500	18.600	18.384	2,064,828
2023-06-13	18.990	19.090	18.600	18.630	18.414	3,340,486
2023-06-12	19.150	19.330	18.900	18.970	18.750	3,403,844
2023-06-09	19.110	19.300	19.070	19.200	18.977	1,456,599
2023-06-08	19.140	19.250	18.990	19.180	18.957	1,412,131
2023-06-07	19.140	19.200	19.030	19.040	18.819	1,816,974
2023-06-06	19.440	19.480	19.100	19.100	18.878	2,154,100
2023-06-05	19.140	19.490	19.070	19.400	19.175	2,219,745
2023-06-02	19.040	19.250	19.020	19.140	18.918	1,649,000
2023-06-01	19.210	19.410	18.910	19.020	18.799	3,031,004
2023-05-31	19.510	19.550	19.120	19.280	19.056	2,356,119
2023-05-30	19.470	19.840	19.410	19.540	19.313	3,380,211
2023-05-29	19.330	19.740	19.240	19.470	19.244	3,060,759
2023-05-26	19.250	19.430	19.000	19.320	19.096	2,111,257
2023-05-25	19.010	19.260	18.980	19.180	18.957	1,789,525
2023-05-24	19.200	19.350	19.010	19.050	18.829	2,195,165
2023-05-23	19.420	19.570	19.160	19.190	18.967	2,421,400
2023-05-22	19.370	19.580	19.230	19.410	19.185	2,989,274
2023-05-19	19.380	19.550	19.200	19.280	19.056	2,136,742
2023-05-18	19.690	19.710	19.360	19.380	19.155	1,702,027
2023-05-17	19.500	19.730	19.380	19.580	19.353	2,081,244
2023-05-16	19.710	19.850	19.490	19.600	19.373	3,425,018
2023-05-15	19.900	20.130	19.570	19.820	19.590	4,478,104
2023-05-12	19.770	20.100	19.610	19.940	19.709	3,252,618
2023-05-11	19.830	19.850	19.500	19.670	19.442	2,448,899
2023-05-10	19.780	19.870	19.520	19.620	19.392	3,473,544
2023-05-09	20.040	20.110	19.550	19.670	19.442	5,408,803
2023-05-08	20.010	20.300	19.940	19.980	19.748	5,126,693
2023-05-05	20.050	20.500	19.870	19.970	19.738	5,581,666
2023-05-04	20.050	20.680	19.890	20.200	19.966	5,263,329
2023-04-28	19.950	20.350	19.950	20.090	19.857	4,649,651
2023-04-27	20.090	20.090	19.710	19.960	19.728	3,692,102

← NewerPage 14 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.