Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	20.780	20.860	19.910	20.040	19.597	7,526,100
2022-01-26	20.650	20.860	20.600	20.780	20.321	2,443,738
2022-01-25	21.110	21.150	20.690	20.700	20.243	4,303,110
2022-01-24	20.900	21.230	20.670	21.150	20.683	4,776,361
2022-01-21	21.100	21.100	20.810	20.960	20.497	4,215,360
2022-01-20	21.290	21.290	20.950	21.210	20.741	4,449,779
2022-01-19	20.950	21.320	20.880	21.300	20.829	5,718,131
2022-01-18	21.100	21.110	20.870	21.020	20.555	4,554,566
2022-01-17	20.920	21.240	20.850	21.020	20.555	5,397,303
2022-01-14	21.300	21.310	20.870	20.900	20.438	6,777,550
2022-01-13	21.570	21.740	21.300	21.380	20.907	5,902,797
2022-01-12	21.660	21.870	21.430	21.550	21.074	7,057,524
2022-01-11	22.090	22.090	21.710	21.760	21.279	6,807,610
2022-01-10	21.940	22.140	21.730	22.100	21.612	5,432,100
2022-01-07	22.320	22.350	21.910	21.950	21.465	10,663,388
2022-01-06	21.680	22.270	21.680	22.150	21.660	13,892,841
2022-01-05	21.480	22.300	21.380	21.830	21.348	18,117,851
2022-01-04	20.990	21.350	20.900	21.300	20.829	8,210,150
2021-12-31	20.900	21.190	20.900	20.980	20.516	5,200,185
2021-12-30	20.880	20.950	20.710	20.900	20.438	4,569,178
2021-12-29	20.880	21.060	20.600	20.900	20.438	7,279,856
2021-12-28	21.080	21.180	20.790	20.870	20.409	7,731,808
2021-12-27	21.220	21.270	20.950	21.090	20.624	4,381,423
2021-12-24	21.370	21.450	21.100	21.220	20.751	5,818,250
2021-12-23	21.330	21.410	21.180	21.370	20.898	6,942,441
2021-12-22	21.590	21.590	21.230	21.320	20.849	7,270,515
2021-12-21	21.480	21.580	21.380	21.550	21.074	4,767,465
2021-12-20	21.600	21.630	21.380	21.520	21.044	9,660,937
2021-12-17	22.250	22.540	21.990	22.180	21.690	11,773,448
2021-12-16	21.550	22.360	21.480	22.230	21.739	16,702,591
2021-12-15	21.450	21.530	21.320	21.360	20.888	3,718,978
2021-12-14	21.540	21.570	21.350	21.410	20.937	4,706,017
2021-12-13	21.500	21.740	21.390	21.570	21.093	7,981,614
2021-12-10	21.660	21.740	21.300	21.400	20.927	9,544,385
2021-12-09	21.470	21.880	21.390	21.750	21.269	10,490,541
2021-12-08	21.310	21.510	21.150	21.470	20.995	5,536,819
2021-12-07	21.470	21.550	21.130	21.350	20.878	6,626,376
2021-12-06	21.520	21.840	21.390	21.410	20.937	7,640,714
2021-12-03	21.350	21.410	21.220	21.390	20.917	5,802,680
2021-12-02	21.530	21.660	21.290	21.340	20.868	6,647,527
2021-12-01	21.490	21.630	21.200	21.590	21.113	9,454,598
2021-11-30	21.600	21.980	21.480	21.580	21.103	6,561,636
2021-11-29	21.700	21.860	21.510	21.600	21.123	6,019,149
2021-11-26	21.870	22.330	21.780	21.890	21.406	6,263,987
2021-11-25	22.000	22.140	21.770	21.880	21.396	3,617,330
2021-11-24	22.220	22.260	21.830	21.990	21.504	4,016,443
2021-11-23	21.610	22.500	21.400	22.150	21.660	9,331,747
2021-11-22	21.560	21.840	21.520	21.610	21.132	5,491,687
2021-11-19	21.620	21.650	21.270	21.580	21.103	4,605,316
2021-11-18	21.570	21.800	21.490	21.620	21.142	3,232,517
2021-11-17	21.790	21.790	21.450	21.580	21.103	4,320,894
2021-11-16	21.850	22.000	21.730	21.790	21.308	3,581,167
2021-11-15	21.670	21.900	21.500	21.830	21.348	4,485,424
2021-11-12	21.710	21.900	21.550	21.690	21.211	4,247,658
2021-11-11	21.500	22.000	21.450	21.830	21.348	4,728,711
2021-11-10	21.950	21.980	21.330	21.600	21.123	5,977,534
2021-11-09	21.570	22.050	21.420	21.750	21.269	8,592,154
2021-11-08	21.600	22.100	21.000	21.300	20.829	9,103,346
2021-11-05	21.330	21.400	21.130	21.160	20.692	3,061,637
2021-11-04	21.480	21.500	21.120	21.430	20.956	3,131,811

← NewerPage 20 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.