Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	18.050	18.260	18.020	18.190	17.979	2,276,850
2023-01-30	18.560	18.770	17.930	18.050	17.841	8,351,359
2023-01-20	18.290	18.550	18.280	18.510	18.295	2,374,884
2023-01-19	18.220	18.350	18.110	18.320	18.107	1,922,638
2023-01-18	18.080	18.240	18.000	18.210	17.999	1,544,002
2023-01-17	18.100	18.200	17.990	18.060	17.850	1,317,283
2023-01-16	18.060	18.330	17.960	18.100	17.890	3,257,900
2023-01-13	17.970	18.050	17.860	18.020	17.811	1,987,300
2023-01-12	18.040	18.070	17.810	17.980	17.771	1,890,040
2023-01-11	18.120	18.170	17.940	17.980	17.771	2,301,566
2023-01-10	18.300	18.300	18.030	18.110	17.900	1,815,200
2023-01-09	18.550	18.550	18.270	18.270	18.058	2,073,264
2023-01-06	18.400	18.580	18.300	18.460	18.246	2,522,616
2023-01-05	18.340	18.620	18.240	18.400	18.187	3,049,717
2023-01-04	18.350	18.560	18.150	18.320	18.107	2,215,247
2023-01-03	18.470	18.570	18.240	18.270	18.058	2,161,645
2022-12-30	18.190	18.600	18.130	18.460	18.246	2,731,943
2022-12-29	18.070	18.220	17.960	18.190	17.979	1,841,792
2022-12-28	18.150	18.150	17.850	18.080	17.870	1,192,262
2022-12-27	17.800	18.230	17.690	18.070	17.860	3,195,294
2022-12-26	17.490	17.780	17.370	17.740	17.534	1,625,843
2022-12-23	17.500	17.640	17.260	17.360	17.159	1,850,812
2022-12-22	17.770	17.950	17.450	17.500	17.297	1,898,333
2022-12-21	17.870	17.970	17.690	17.740	17.534	1,757,420
2022-12-20	17.850	17.990	17.800	17.870	17.663	1,549,046
2022-12-19	18.240	18.340	17.850	17.880	17.673	3,136,869
2022-12-16	18.480	18.680	18.180	18.260	18.048	3,236,152
2022-12-15	18.490	18.540	18.400	18.520	18.305	1,532,435
2022-12-14	18.600	18.680	18.420	18.480	18.266	2,114,201
2022-12-13	18.610	18.690	18.370	18.550	18.335	2,456,124
2022-12-12	18.800	18.920	18.590	18.600	18.384	3,127,299
2022-12-09	19.030	19.120	18.730	18.790	18.572	3,079,553
2022-12-08	19.200	19.230	19.000	19.020	18.799	2,027,667
2022-12-07	19.210	19.400	19.070	19.200	18.977	3,290,363
2022-12-06	19.350	19.570	19.140	19.240	19.017	3,513,943
2022-12-05	19.330	19.480	19.250	19.370	19.145	3,528,536
2022-12-02	19.270	19.380	19.090	19.330	19.106	2,406,869
2022-12-01	19.700	19.700	19.180	19.240	19.017	4,804,273
2022-11-30	19.660	19.750	19.450	19.480	19.254	2,607,417
2022-11-29	19.200	19.670	19.180	19.560	19.333	4,030,530
2022-11-28	19.050	19.220	18.780	19.200	18.977	3,253,492
2022-11-25	19.150	19.380	19.050	19.170	18.948	2,179,667
2022-11-24	19.140	19.330	19.010	19.150	18.928	2,184,808
2022-11-23	19.070	19.210	19.000	19.050	18.829	2,057,146
2022-11-22	19.290	19.380	19.000	19.150	18.928	2,258,278
2022-11-21	19.070	19.290	18.730	19.210	18.987	3,630,635
2022-11-18	18.820	19.450	18.560	19.120	18.898	5,922,562
2022-11-17	19.000	19.010	18.600	18.710	18.493	2,763,677
2022-11-16	19.090	19.190	18.950	19.010	18.789	1,421,598
2022-11-15	18.900	19.150	18.750	19.060	18.839	2,145,437
2022-11-14	19.100	19.320	18.820	18.870	18.651	2,811,200
2022-11-11	19.100	19.470	18.800	19.150	18.928	4,999,473
2022-11-10	18.950	19.150	18.670	18.850	18.631	2,010,566
2022-11-09	18.970	19.240	18.930	19.050	18.829	2,538,069
2022-11-08	19.180	19.360	18.820	18.950	18.730	3,473,687
2022-11-07	18.900	19.530	18.900	19.210	18.987	4,624,671
2022-11-04	18.620	19.140	18.610	19.060	18.839	3,007,001
2022-11-03	18.710	19.020	18.520	18.620	18.404	3,887,808
2022-11-02	18.080	19.160	18.070	18.880	18.661	5,194,498
2022-11-01	17.920	18.280	17.830	18.230	18.019	3,603,945

← NewerPage 16 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.