Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	18.470	19.040	18.320	18.500	18.091	4,252,034
2022-04-29	17.030	18.660	17.030	18.480	18.072	6,576,243
2022-04-28	17.800	17.890	17.150	17.570	17.182	3,225,832
2022-04-27	17.420	17.860	17.220	17.850	17.456	2,662,994
2022-04-26	17.490	17.860	17.000	17.550	17.162	3,775,011
2022-04-25	18.200	18.200	17.450	17.520	17.133	4,357,562
2022-04-22	17.370	18.490	17.050	18.140	17.739	5,851,943
2022-04-21	17.760	17.910	17.300	17.450	17.064	3,950,875
2022-04-20	18.090	18.160	17.750	17.840	17.446	3,271,544
2022-04-19	18.100	18.220	17.980	18.080	17.680	1,838,400
2022-04-18	18.440	18.440	17.930	18.140	17.739	2,916,838
2022-04-15	18.780	18.780	18.440	18.480	18.072	2,493,301
2022-04-14	18.500	18.950	18.500	18.670	18.257	4,651,380
2022-04-13	18.510	18.830	18.400	18.530	18.120	3,613,600
2022-04-12	18.260	18.650	18.090	18.590	18.179	5,662,870
2022-04-11	18.700	18.700	17.800	18.000	17.602	6,595,353
2022-04-08	19.020	19.100	18.500	18.650	18.238	4,427,120
2022-04-07	19.470	19.690	18.890	19.040	18.619	5,881,496
2022-04-06	18.500	19.460	18.300	19.380	18.952	9,929,642
2022-04-01	18.680	18.820	18.510	18.650	18.238	6,144,339
2022-03-31	18.220	18.730	18.110	18.670	18.257	5,787,757
2022-03-30	18.260	18.560	18.020	18.380	17.974	5,570,900
2022-03-29	17.970	18.210	17.770	18.190	17.788	4,261,363
2022-03-28	17.660	18.050	17.350	17.990	17.592	4,220,457
2022-03-25	18.000	18.140	17.610	17.790	17.397	3,234,662
2022-03-24	18.190	18.200	17.950	18.030	17.632	3,289,811
2022-03-23	18.200	18.290	18.050	18.190	17.788	4,846,362
2022-03-22	17.680	18.220	17.470	18.200	17.798	6,589,857
2022-03-21	17.690	17.810	17.540	17.720	17.328	4,692,957
2022-03-18	17.410	17.720	17.410	17.600	17.211	2,940,039
2022-03-17	17.840	17.940	17.420	17.600	17.211	8,116,046
2022-03-16	17.600	17.870	16.680	17.750	17.358	9,426,384
2022-03-15	17.350	17.460	16.770	17.410	17.025	11,415,343
2022-03-14	17.990	18.000	17.500	17.550	17.162	4,930,750
2022-03-11	17.960	18.140	17.480	18.070	17.671	4,401,965
2022-03-10	17.980	18.280	17.720	17.950	17.553	7,890,258
2022-03-09	17.800	17.800	17.040	17.680	17.289	9,221,546
2022-03-08	18.500	18.570	17.520	17.630	17.240	9,213,116
2022-03-07	19.220	19.270	18.330	18.550	18.140	8,540,496
2022-03-04	19.270	19.520	19.020	19.270	18.844	3,783,612
2022-03-03	19.370	19.480	19.250	19.430	19.001	2,713,981
2022-03-02	19.040	19.320	19.040	19.270	18.844	2,699,312
2022-03-01	19.100	19.250	19.010	19.220	18.795	3,928,442
2022-02-28	19.700	19.830	18.950	19.150	18.727	9,816,548
2022-02-25	19.680	19.800	19.600	19.660	19.226	3,796,926
2022-02-24	20.050	20.150	19.450	19.600	19.167	8,451,844
2022-02-23	20.120	20.190	20.030	20.160	19.714	4,305,014
2022-02-22	20.210	20.260	20.000	20.100	19.656	4,130,630
2022-02-21	20.460	20.550	20.240	20.350	19.900	3,847,055
2022-02-18	20.430	20.530	20.320	20.460	20.008	3,765,599
2022-02-17	20.450	20.950	20.400	20.570	20.115	5,451,508
2022-02-16	20.480	20.790	20.320	20.400	19.949	3,929,850
2022-02-15	20.700	20.780	20.270	20.410	19.959	5,214,619
2022-02-14	21.130	21.150	20.680	20.790	20.331	3,125,381
2022-02-11	21.210	21.520	20.970	21.100	20.634	4,899,182
2022-02-10	21.190	21.520	21.130	21.310	20.839	7,622,004
2022-02-09	20.560	21.040	20.510	20.950	20.487	4,286,124
2022-02-08	20.400	20.660	20.300	20.630	20.174	3,424,183
2022-02-07	20.400	20.500	20.230	20.400	19.949	2,340,933
2022-01-28	20.040	20.370	19.940	20.190	19.744	3,220,740

← NewerPage 19 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.