Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	28.370	29.180	28.130	28.960	28.960	9,833,126
2026-01-13	28.280	28.560	28.120	28.300	28.300	4,924,276
2026-01-12	28.060	28.350	27.950	28.260	28.260	5,279,301
2026-01-09	28.280	28.300	28.010	28.130	28.130	6,342,356
2026-01-08	28.560	28.700	28.210	28.280	28.280	4,428,622
2026-01-07	28.400	28.640	28.060	28.560	28.560	6,401,300
2026-01-06	28.930	29.000	28.230	28.260	28.260	8,538,316
2026-01-05	29.220	29.220	28.480	29.000	29.000	5,341,229
2025-12-31	28.300	28.770	28.270	28.600	28.600	3,481,770
2025-12-30	28.700	28.950	28.180	28.200	28.200	5,662,798
2025-12-29	29.040	29.150	28.690	28.780	28.780	4,510,302
2025-12-26	29.080	29.370	29.010	29.100	29.100	2,274,597
2025-12-25	29.250	29.250	28.860	29.100	29.100	2,428,400
2025-12-24	29.120	29.280	28.960	29.130	29.130	2,581,330
2025-12-23	29.260	29.540	29.000	29.070	29.070	3,349,137
2025-12-22	29.580	30.070	29.300	29.310	29.310	3,481,944
2025-12-19	29.290	29.520	28.930	29.110	29.110	3,640,250
2025-12-18	29.220	29.480	28.870	29.230	29.230	3,360,237
2025-12-17	29.300	29.600	29.030	29.410	29.410	2,779,900
2025-12-16	29.850	29.850	29.100	29.300	29.300	3,013,300
2025-12-15	29.880	30.050	29.600	29.800	29.800	3,227,579
2025-12-12	29.630	30.370	29.450	29.930	29.930	6,048,465
2025-12-11	29.400	29.650	29.220	29.550	29.550	3,167,780
2025-12-10	29.290	29.500	29.060	29.400	29.400	2,573,435
2025-12-09	29.380	29.540	29.020	29.180	29.180	3,440,330
2025-12-08	29.840	30.000	29.150	29.370	29.370	4,016,706
2025-12-05	29.920	30.230	29.630	29.930	29.930	4,153,587
2025-12-04	29.200	30.160	28.930	30.030	30.030	5,036,969
2025-12-03	28.850	29.250	28.750	29.190	29.190	3,085,775
2025-12-02	28.950	29.290	28.810	28.860	28.860	2,553,087
2025-12-01	28.890	29.010	28.460	28.950	28.950	3,173,900
2025-11-28	28.750	29.180	28.700	28.760	28.760	3,303,601
2025-11-27	28.580	28.890	28.420	28.800	28.800	3,219,221
2025-11-26	28.850	29.020	28.280	28.470	28.470	6,394,755
2025-11-25	29.100	29.420	28.660	28.700	28.700	4,780,930
2025-11-24	29.480	29.490	28.630	28.940	28.940	5,072,678
2025-11-21	30.150	30.180	29.160	29.250	29.250	6,330,783
2025-11-20	29.810	30.160	29.710	30.060	30.060	3,189,889
2025-11-19	30.200	30.390	29.790	29.860	29.860	3,470,542
2025-11-18	30.800	30.930	30.030	30.240	30.240	4,337,844
2025-11-17	30.100	30.980	29.810	30.800	30.800	6,264,724
2025-11-14	29.780	30.400	29.720	30.050	30.050	4,554,898
2025-11-13	30.480	30.750	29.760	29.880	29.880	4,934,270
2025-11-12	30.430	30.770	30.020	30.450	30.450	5,163,651
2025-11-11	29.580	30.500	29.360	30.430	30.430	6,779,244
2025-11-10	29.800	29.860	29.390	29.700	29.700	3,260,446
2025-11-07	29.660	29.920	29.600	29.800	29.800	4,162,122
2025-11-06	29.470	29.910	29.320	29.740	29.740	5,747,283
2025-11-05	28.390	29.750	28.350	29.680	29.680	8,616,849
2025-11-04	28.970	28.970	28.410	28.580	28.580	3,953,854
2025-11-03	28.350	29.190	28.010	29.000	29.000	7,896,854
2025-10-31	28.410	28.510	27.880	28.150	28.150	3,786,135
2025-10-30	28.770	28.900	28.460	28.640	28.640	4,549,227
2025-10-29	28.570	28.850	28.220	28.740	28.740	4,318,618
2025-10-28	29.400	29.400	28.450	28.460	28.460	6,379,979
2025-10-27	28.840	29.880	28.810	29.330	29.330	7,186,620
2025-10-24	29.140	29.350	28.740	29.000	29.000	4,926,358
2025-10-23	29.120	29.240	28.570	29.140	29.140	6,898,900
2025-10-22	28.530	29.790	28.510	29.200	29.200	9,846,145
2025-10-21	28.410	28.900	28.400	28.600	28.600	7,140,727

← NewerPage 4 of 5 · 241 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.