Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	19.270	20.160	19.260	20.050	19.817	8,871,681
2023-04-25	19.190	19.480	19.070	19.360	19.135	5,460,699
2023-04-24	19.170	19.450	19.000	19.190	18.967	3,168,207
2023-04-21	19.190	19.420	19.150	19.220	18.997	3,510,488
2023-04-20	19.250	19.270	19.000	19.190	18.967	2,747,022
2023-04-19	19.130	19.540	19.020	19.260	19.037	4,570,452
2023-04-18	19.070	19.300	18.930	19.070	18.849	3,790,439
2023-04-17	18.890	19.150	18.890	19.050	18.829	3,238,200
2023-04-14	18.690	18.980	18.690	18.870	18.651	4,473,966
2023-04-13	18.490	18.950	18.490	18.770	18.552	3,561,955
2023-04-12	18.800	18.850	18.490	18.530	18.315	3,458,499
2023-04-11	18.900	18.970	18.680	18.850	18.631	3,174,743
2023-04-10	18.640	19.000	18.420	18.950	18.730	6,018,065
2023-04-07	18.900	18.980	18.510	18.630	18.414	7,740,546
2023-04-06	17.970	18.860	17.930	18.840	18.621	4,830,986
2023-04-04	17.850	17.980	17.800	17.940	17.732	2,326,364
2023-04-03	17.900	18.020	17.790	17.850	17.643	2,911,601
2023-03-31	17.750	17.910	17.660	17.850	17.643	2,570,295
2023-03-30	17.710	17.780	17.580	17.710	17.505	2,188,105
2023-03-29	17.600	17.820	17.600	17.650	17.445	2,969,501
2023-03-28	17.620	17.780	17.560	17.640	17.435	1,980,804
2023-03-27	17.860	17.880	17.670	17.670	17.465	2,300,339
2023-03-24	17.880	18.090	17.820	17.850	17.643	2,085,511
2023-03-23	17.980	18.030	17.880	17.920	17.712	2,113,798
2023-03-22	18.050	18.140	17.950	18.000	17.791	2,348,667
2023-03-21	18.200	18.320	18.010	18.020	17.811	2,420,996
2023-03-20	18.150	18.300	17.950	18.200	17.989	3,465,753
2023-03-17	17.950	18.140	17.930	18.070	17.860	2,464,189
2023-03-16	18.010	18.110	17.830	17.850	17.643	2,393,600
2023-03-15	18.050	18.090	17.810	18.050	17.841	3,181,200
2023-03-14	18.290	18.350	17.880	18.000	17.791	3,062,400
2023-03-13	18.480	18.610	18.220	18.340	18.127	1,759,425
2023-03-10	18.860	18.890	18.450	18.480	18.266	2,139,223
2023-03-09	18.830	18.890	18.750	18.820	18.602	1,236,500
2023-03-08	18.800	18.910	18.670	18.770	18.552	1,418,748
2023-03-07	19.130	19.130	18.810	18.830	18.612	1,632,951
2023-03-06	18.980	19.100	18.920	19.080	18.859	1,653,850
2023-03-03	18.950	18.990	18.830	18.920	18.701	1,662,901
2023-03-02	18.920	19.000	18.850	18.870	18.651	1,429,835
2023-03-01	18.940	19.040	18.880	18.920	18.701	2,081,057
2023-02-28	18.780	18.970	18.690	18.950	18.730	2,163,319
2023-02-27	18.860	18.880	18.680	18.730	18.513	1,454,040
2023-02-24	18.900	18.960	18.770	18.850	18.631	1,273,305
2023-02-23	18.900	19.080	18.840	18.950	18.730	1,589,063
2023-02-22	18.880	18.970	18.760	18.880	18.661	1,470,481
2023-02-21	18.810	18.940	18.680	18.870	18.651	2,185,739
2023-02-20	18.680	19.100	18.560	18.800	18.582	2,977,567
2023-02-17	18.780	18.880	18.710	18.740	18.523	1,557,544
2023-02-16	19.040	19.120	18.660	18.750	18.532	2,346,060
2023-02-15	19.010	19.100	18.840	19.040	18.819	1,965,217
2023-02-14	18.990	19.020	18.880	18.980	18.760	2,057,494
2023-02-13	18.950	19.130	18.860	18.910	18.691	2,093,758
2023-02-10	18.840	19.100	18.780	18.950	18.730	2,790,526
2023-02-09	18.630	18.880	18.580	18.840	18.621	2,677,268
2023-02-08	18.750	18.770	18.580	18.610	18.394	1,834,311
2023-02-07	18.320	18.850	18.180	18.770	18.552	4,853,704
2023-02-06	18.250	18.370	18.100	18.320	18.107	2,115,220
2023-02-03	18.330	18.370	18.050	18.280	18.068	2,077,867
2023-02-02	18.460	18.480	18.270	18.330	18.117	2,420,050
2023-02-01	18.210	18.470	18.200	18.430	18.216	2,680,744

← NewerPage 15 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.