Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	30.480	30.540	29.700	30.150	29.350	5,056,684
2026-07-15	29.780	30.350	29.600	30.300	29.496	5,551,500
2026-07-14	28.810	30.110	28.780	29.990	29.194	10,343,783
2026-07-13	28.100	28.890	27.810	28.830	28.065	7,936,830
2026-07-10	28.540	28.800	27.770	27.900	27.160	5,614,865
2026-07-09	29.040	29.310	28.500	28.530	28.530	4,212,900
2026-07-08	29.100	29.670	28.680	29.100	29.100	5,011,200
2026-07-07	29.070	29.450	28.560	29.000	29.000	5,016,300
2026-07-06	28.350	29.280	27.930	29.000	29.000	5,915,472
2026-07-03	28.340	28.780	28.140	28.310	28.310	5,397,089
2026-07-02	27.750	28.280	27.640	28.150	28.150	4,682,196
2026-07-01	27.120	27.820	27.050	27.600	27.600	5,142,030
2026-06-30	28.210	28.650	27.200	27.460	27.460	7,230,213
2026-06-29	27.350	28.580	26.940	28.210	28.210	7,567,772
2026-06-26	27.150	27.830	27.100	27.550	27.550	6,082,050
2026-06-25	27.350	27.700	26.760	27.340	27.340	8,251,662
2026-06-24	28.590	28.910	27.440	27.470	27.470	5,279,804
2026-06-23	27.820	28.650	27.620	28.050	28.050	4,549,716
2026-06-22	28.400	28.440	27.530	28.040	28.040	6,998,635
2026-06-18	28.900	28.980	27.900	28.920	28.920	5,850,299
2026-06-17	28.700	29.200	28.460	28.850	28.850	6,598,661
2026-06-16	30.340	30.340	28.410	28.890	28.890	14,756,848
2026-06-15	30.550	30.850	30.100	30.350	30.350	5,713,682
2026-06-12	30.180	30.780	29.760	30.480	30.480	6,518,310
2026-06-11	30.270	30.700	29.700	30.180	30.180	4,680,015
2026-06-10	29.670	30.360	29.380	30.260	30.260	6,554,680
2026-06-09	29.920	30.130	29.650	29.840	29.840	5,041,845
2026-06-08	29.730	30.230	29.600	30.130	30.130	6,746,730
2026-06-05	30.670	30.870	29.810	29.910	29.910	6,918,361
2026-06-04	30.670	30.920	30.340	30.450	30.450	5,711,100
2026-06-03	31.000	31.380	30.150	30.730	30.730	7,274,823
2026-06-02	31.130	31.890	30.760	31.000	31.000	8,276,889
2026-06-01	30.880	31.500	30.580	31.420	31.420	9,933,550
2026-05-29	29.710	30.820	29.450	30.650	30.650	7,149,010
2026-05-28	30.610	30.680	29.510	29.700	29.700	8,094,837
2026-05-27	30.500	31.000	30.110	30.680	30.680	5,993,209
2026-05-26	29.940	30.650	29.720	30.490	30.490	5,983,001
2026-05-25	30.550	30.600	29.910	29.990	29.990	7,198,001
2026-05-22	30.630	30.710	30.220	30.480	30.480	3,823,112
2026-05-21	30.410	31.150	30.260	30.550	30.550	5,233,933
2026-05-20	30.520	30.800	30.120	30.490	30.490	4,639,249
2026-05-19	30.530	31.090	30.310	30.870	30.870	4,025,267
2026-05-18	30.520	31.290	30.360	30.530	30.530	5,742,600
2026-05-15	31.010	31.120	30.240	30.460	30.460	7,184,365
2026-05-14	30.970	31.320	30.650	31.150	31.150	6,713,201
2026-05-13	31.400	31.830	30.600	30.970	30.970	6,769,179
2026-05-12	30.370	31.600	30.300	31.570	31.570	7,721,600
2026-05-11	31.330	31.400	30.200	30.370	30.370	11,443,832
2026-05-08	31.750	32.280	31.130	31.430	31.430	6,600,834
2026-05-07	32.090	32.260	31.340	31.750	31.750	5,323,549
2026-05-06	32.180	32.420	31.580	31.960	31.960	9,250,507
2026-04-30	32.330	32.330	31.680	32.010	32.010	6,936,185
2026-04-29	31.790	32.990	31.410	32.470	32.470	13,470,905
2026-04-28	30.550	31.520	30.510	31.330	31.330	7,872,620
2026-04-27	29.740	31.940	29.730	30.820	30.820	12,254,365
2026-04-24	29.660	30.570	29.520	30.190	30.190	15,927,770
2026-04-23	29.390	29.390	29.390	29.390	29.390	0
2026-04-22	29.390	29.390	29.390	29.390	29.390	0
2026-04-21	28.800	29.470	28.800	29.390	29.390	3,056,759
2026-04-20	28.480	29.150	28.380	28.990	28.990	5,499,500

← NewerPage 2 of 2 · 120 trading days

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.