Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	28.500	28.590	28.320	28.500	28.500	2,968,650
2026-04-16	28.920	29.180	28.470	28.570	28.570	4,548,643
2026-04-15	28.710	29.250	28.320	28.980	28.980	8,225,720
2026-04-14	28.820	28.870	28.370	28.530	28.530	4,267,564
2026-04-13	29.010	29.210	28.480	28.750	28.750	4,622,134
2026-04-10	29.450	29.790	29.000	29.290	29.290	4,395,467
2026-04-09	29.410	29.800	29.260	29.450	29.450	4,546,200
2026-04-08	29.490	29.650	29.180	29.580	29.580	4,695,202
2026-04-07	29.900	30.090	29.010	29.150	29.150	5,937,457
2026-04-03	29.540	30.380	29.440	29.980	29.980	5,785,749
2026-04-02	29.410	29.720	29.160	29.550	29.550	3,783,689
2026-04-01	29.690	29.790	29.180	29.500	29.500	5,106,500
2026-03-31	29.890	30.170	29.340	29.340	29.340	4,479,600
2026-03-30	30.880	31.000	29.750	29.930	29.930	5,937,500
2026-03-27	30.520	31.800	30.430	31.100	31.100	5,863,800
2026-03-26	30.880	31.030	30.510	30.810	30.810	6,311,075
2026-03-25	29.370	30.980	29.040	30.880	30.880	8,114,816
2026-03-24	29.170	29.550	28.610	29.340	29.340	4,742,902
2026-03-23	29.940	29.940	28.600	28.780	28.780	9,000,685
2026-03-20	29.390	30.650	29.360	30.390	30.390	8,354,081
2026-03-19	29.000	29.910	28.910	29.510	29.510	6,707,940
2026-03-18	29.250	29.770	29.030	29.230	29.230	5,411,872
2026-03-17	30.570	30.570	29.450	29.510	29.510	6,076,788
2026-03-16	30.700	30.870	30.030	30.190	30.190	5,298,131
2026-03-13	30.150	31.380	30.150	30.780	30.780	9,252,128
2026-03-12	29.660	30.380	29.530	30.190	30.190	5,469,754
2026-03-11	29.790	29.800	29.160	29.700	29.700	3,323,782
2026-03-10	29.270	29.850	28.980	29.680	29.680	4,978,885
2026-03-09	29.420	29.630	28.880	29.200	29.200	7,337,357
2026-03-06	28.210	29.270	28.080	29.090	29.090	6,716,645
2026-03-05	28.220	28.470	27.930	28.280	28.280	5,802,900
2026-03-04	28.480	28.870	28.180	28.210	28.210	5,857,622
2026-03-03	29.160	29.170	28.350	28.530	28.530	8,852,027
2026-03-02	28.300	29.440	28.280	29.110	29.110	9,974,170
2026-02-27	27.920	28.960	27.900	28.530	28.530	8,388,388
2026-02-26	27.690	27.980	27.500	27.800	27.800	4,950,514
2026-02-25	27.810	28.000	27.430	27.620	27.620	10,631,396
2026-02-24	28.500	28.500	27.680	27.710	27.710	7,763,905
2026-02-13	28.750	28.830	28.100	28.130	28.130	4,567,908
2026-02-12	29.160	29.160	28.530	28.750	28.750	4,100,919
2026-02-11	28.950	29.270	28.800	29.160	29.160	2,690,740
2026-02-10	29.180	29.220	28.750	28.890	28.890	3,533,436
2026-02-09	29.500	29.500	28.960	29.180	29.180	3,295,579
2026-02-06	29.310	29.920	29.110	29.310	29.310	3,966,000
2026-02-05	29.090	29.630	28.840	29.500	29.500	5,036,602
2026-02-04	28.580	29.170	28.390	28.930	28.930	5,027,930
2026-02-03	28.680	28.750	28.270	28.550	28.550	5,015,101
2026-02-02	29.290	29.420	28.550	28.590	28.590	5,785,533
2026-01-30	28.630	29.660	28.450	29.540	29.540	7,819,523
2026-01-29	28.320	28.680	28.120	28.590	28.590	5,767,140
2026-01-28	28.700	28.710	28.100	28.300	28.300	7,702,993
2026-01-27	29.070	29.320	28.560	28.620	28.620	5,450,681
2026-01-26	29.000	29.290	28.330	29.070	29.070	7,091,554
2026-01-23	29.110	29.240	28.920	28.990	28.990	4,368,077
2026-01-22	29.030	29.250	28.880	29.030	29.030	3,152,610
2026-01-21	29.240	29.430	28.870	29.030	29.030	4,546,030
2026-01-20	28.660	29.310	28.460	29.250	29.250	4,903,805
2026-01-19	28.500	29.050	28.420	28.610	28.610	3,655,732
2026-01-16	29.370	29.400	28.500	28.600	28.600	5,350,297
2026-01-15	28.960	29.570	28.800	29.250	29.250	4,230,301

← NewerPage 3 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.