Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	18.360	18.430	17.760	17.920	17.712	4,485,587
2022-10-28	19.410	19.440	18.190	18.380	18.167	5,151,948
2022-10-27	19.660	19.730	19.340	19.410	19.185	2,957,848
2022-10-26	19.310	19.750	19.210	19.420	19.195	4,042,051
2022-10-25	19.300	19.520	19.050	19.280	19.056	1,950,483
2022-10-24	19.600	19.900	19.310	19.360	19.135	2,600,645
2022-10-21	19.550	19.770	19.420	19.760	19.531	1,699,979
2022-10-20	19.400	19.750	19.170	19.530	19.303	2,073,278
2022-10-19	19.490	19.740	19.390	19.470	19.244	1,565,449
2022-10-18	19.640	19.780	19.510	19.560	19.333	1,618,121
2022-10-17	19.400	19.820	19.360	19.710	19.481	2,179,249
2022-10-14	19.580	19.660	19.390	19.540	19.313	1,659,099
2022-10-13	19.000	19.710	18.810	19.410	19.185	2,594,259
2022-10-12	18.690	19.130	18.500	19.040	18.819	2,968,524
2022-10-11	18.490	18.710	18.230	18.630	18.414	3,544,724
2022-10-10	18.980	19.000	18.310	18.390	18.177	2,492,322
2022-09-30	18.800	19.140	18.510	18.900	18.681	3,530,252
2022-09-29	19.280	19.390	18.680	18.700	18.483	2,783,971
2022-09-28	19.410	19.470	18.980	19.080	18.859	2,960,525
2022-09-27	19.380	19.490	19.230	19.400	19.175	1,667,519
2022-09-26	19.650	19.700	19.200	19.220	18.997	1,932,672
2022-09-23	19.910	20.100	19.500	19.650	19.422	1,863,783
2022-09-22	19.890	20.150	19.700	19.890	19.659	1,618,261
2022-09-21	19.800	19.980	19.610	19.880	19.649	1,081,374
2022-09-20	19.690	19.960	19.610	19.920	19.689	2,429,438
2022-09-19	19.470	20.030	19.140	19.660	19.432	3,930,414
2022-09-16	20.160	20.160	19.410	19.570	19.343	6,173,270
2022-09-15	20.450	20.580	19.880	20.020	19.788	4,030,579
2022-09-14	20.180	20.640	20.050	20.470	20.233	3,030,303
2022-09-13	20.980	21.000	20.190	20.220	19.985	5,461,808
2022-09-09	20.680	21.160	20.620	20.900	20.658	3,016,144
2022-09-08	20.600	20.770	20.400	20.680	20.440	2,662,801
2022-09-07	20.340	20.630	20.190	20.560	20.321	3,657,591
2022-09-06	20.180	20.420	20.040	20.340	20.104	2,547,079
2022-09-05	20.220	20.360	19.940	20.070	19.837	3,005,706
2022-09-02	20.330	20.580	20.150	20.220	19.985	2,222,561
2022-09-01	20.410	20.560	20.270	20.290	20.055	2,125,064
2022-08-31	20.580	20.790	20.390	20.410	20.173	3,027,384
2022-08-30	20.850	21.050	20.600	20.670	20.430	2,511,579
2022-08-29	20.680	21.070	20.520	20.990	20.746	2,638,134
2022-08-26	21.020	21.200	20.860	20.900	20.658	2,435,237
2022-08-25	21.000	21.290	20.710	20.970	20.727	4,230,110
2022-08-24	21.320	21.440	20.660	20.820	20.578	8,426,648
2022-08-23	21.700	21.730	21.210	21.450	21.201	6,478,863
2022-08-22	21.800	21.960	21.310	21.590	21.340	9,747,645
2022-08-19	20.250	21.900	20.150	21.730	21.478	19,865,656
2022-08-18	19.910	20.220	19.720	19.940	19.709	4,991,391
2022-08-17	19.860	19.980	19.740	19.880	19.649	2,444,121
2022-08-16	20.210	20.210	19.810	19.860	19.630	2,688,774
2022-08-15	20.050	20.280	19.890	20.170	19.936	3,341,149
2022-08-12	20.110	20.260	19.970	20.020	19.788	2,121,639
2022-08-11	20.290	20.430	19.820	20.160	19.926	3,706,646
2022-08-10	20.550	20.570	20.060	20.170	19.936	3,136,400
2022-08-09	20.650	20.920	20.350	20.550	20.312	1,635,766
2022-08-08	20.410	20.740	20.300	20.650	20.410	2,819,815
2022-08-05	20.390	20.500	20.010	20.450	20.213	3,789,466
2022-08-04	20.670	20.760	20.110	20.220	19.985	4,310,000
2022-08-03	20.410	21.190	20.400	20.500	20.262	4,983,712
2022-08-02	20.920	20.930	20.060	20.410	20.173	6,567,911
2022-08-01	21.000	21.250	20.720	21.030	20.786	2,829,605

← NewerPage 17 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.