Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.070	21.330	20.920	21.000	20.756	2,990,382
2022-07-28	21.320	21.490	20.950	21.010	20.766	3,214,053
2022-07-27	21.080	21.520	21.000	21.210	20.964	3,667,403
2022-07-26	20.880	21.170	20.500	21.090	20.845	3,526,742
2022-07-25	21.490	21.490	20.760	20.880	20.638	7,228,087
2022-07-22	21.150	21.740	21.090	21.500	21.251	6,854,298
2022-07-21	20.770	21.430	20.690	21.140	20.895	6,333,149
2022-07-20	20.820	20.940	20.580	20.820	20.578	5,536,945
2022-07-19	20.840	21.000	20.630	20.750	20.509	4,227,666
2022-07-18	20.600	21.140	20.530	20.810	20.569	7,747,625
2022-07-15	20.590	20.900	20.450	20.600	20.361	3,640,390
2022-07-14	20.470	20.710	20.350	20.590	20.351	2,253,169
2022-07-13	20.550	20.800	20.440	20.710	20.252	2,094,784
2022-07-12	20.800	20.850	20.420	20.510	20.057	1,953,557
2022-07-11	20.900	21.030	20.680	20.770	20.311	1,519,899
2022-07-08	21.000	21.100	20.800	20.910	20.448	2,929,950
2022-07-07	20.780	21.250	20.620	21.020	20.555	5,818,614
2022-07-06	20.880	20.910	20.550	20.810	20.350	3,198,261
2022-07-05	20.880	20.950	20.450	20.750	20.291	3,101,042
2022-07-04	20.740	20.840	20.440	20.750	20.291	2,524,499
2022-07-01	20.500	20.850	20.300	20.640	20.184	3,205,260
2022-06-30	20.150	20.500	20.080	20.500	20.047	3,009,604
2022-06-29	20.300	20.330	20.080	20.120	19.675	2,291,165
2022-06-28	20.280	20.370	20.050	20.310	19.861	2,314,077
2022-06-27	20.420	20.750	20.100	20.290	19.842	3,743,415
2022-06-24	20.400	20.650	20.070	20.450	19.998	3,609,978
2022-06-23	20.570	20.640	20.110	20.400	19.949	3,397,137
2022-06-22	20.590	20.980	20.310	20.520	20.066	4,224,611
2022-06-21	20.420	20.950	20.370	20.620	20.164	3,294,687
2022-06-20	20.290	20.820	20.260	20.450	19.998	3,178,949
2022-06-17	20.640	20.700	20.300	20.360	19.910	2,773,564
2022-06-16	20.690	20.930	20.370	20.670	20.213	3,391,962
2022-06-15	20.660	20.970	20.400	20.690	20.233	4,978,132
2022-06-14	20.220	20.940	20.040	20.590	20.135	7,197,851
2022-06-13	20.310	20.740	20.030	20.220	19.773	4,540,597
2022-06-10	20.010	20.510	19.950	20.400	19.949	5,156,237
2022-06-09	20.220	20.360	19.910	20.050	19.607	1,838,022
2022-06-08	20.500	20.540	20.200	20.300	19.851	2,559,101
2022-06-07	20.250	20.750	20.160	20.600	20.145	3,882,061
2022-06-06	20.450	20.450	19.980	20.290	19.842	3,989,375
2022-06-02	20.530	20.600	20.210	20.330	19.881	2,994,544
2022-06-01	20.380	20.700	20.350	20.480	20.027	4,262,195
2022-05-31	20.150	20.510	20.060	20.390	19.939	5,044,534
2022-05-30	19.860	20.400	19.810	20.250	19.802	7,105,761
2022-05-27	19.810	20.120	19.640	19.850	19.411	6,060,932
2022-05-26	19.390	19.940	19.380	19.730	19.294	8,442,997
2022-05-25	18.880	19.730	18.800	19.380	18.952	10,069,407
2022-05-24	19.060	19.190	18.800	18.880	18.463	3,544,474
2022-05-23	19.210	19.210	18.880	19.080	18.658	2,033,182
2022-05-20	19.420	19.490	19.110	19.210	18.785	2,376,584
2022-05-19	18.800	19.480	18.670	19.420	18.991	4,332,430
2022-05-18	19.220	19.220	18.770	19.020	18.600	2,976,900
2022-05-17	19.490	19.490	18.980	19.190	18.766	2,265,916
2022-05-16	19.270	19.480	19.100	19.300	18.873	3,688,775
2022-05-13	19.140	19.270	19.000	19.140	18.717	1,929,610
2022-05-12	19.000	19.330	18.940	19.140	18.717	3,135,133
2022-05-11	19.030	19.340	18.920	19.170	18.746	5,413,874
2022-05-10	18.280	19.040	18.200	18.910	18.492	3,875,727
2022-05-09	18.250	18.630	18.160	18.450	18.042	1,812,005
2022-05-06	18.000	18.560	18.000	18.250	17.847	2,131,194

← NewerPage 18 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.