Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	28.650	29.220	27.900	28.350	28.350	6,601,572
2025-10-17	28.320	28.720	28.300	28.390	28.390	4,724,139
2025-10-16	28.280	28.600	28.020	28.370	28.370	3,983,536
2025-10-15	27.800	28.320	27.620	28.240	28.240	5,447,356
2025-10-14	28.180	28.540	27.630	27.800	27.800	5,617,394
2025-10-13	27.750	28.520	27.650	28.290	28.290	6,767,416
2025-10-10	27.240	28.470	27.150	28.180	28.180	6,762,100
2025-10-09	27.020	27.440	26.950	27.330	27.330	4,665,784
2025-09-30	27.480	27.490	26.920	27.030	27.030	5,918,310
2025-09-29	27.430	27.520	27.040	27.370	27.370	4,504,428
2025-09-26	27.380	27.500	27.000	27.310	27.310	4,111,366
2025-09-25	27.750	27.750	27.050	27.360	27.360	4,224,779
2025-09-24	27.390	27.830	27.280	27.670	27.670	4,520,534
2025-09-23	26.910	27.350	26.710	27.340	27.340	5,870,030
2025-09-22	26.350	26.940	26.170	26.850	26.850	5,770,906
2025-09-19	26.290	26.640	25.940	26.270	26.270	5,116,979
2025-09-18	27.130	27.140	26.000	26.120	26.120	9,744,510
2025-09-17	26.730	27.220	26.650	27.160	27.160	4,554,180
2025-09-16	27.290	27.290	26.680	26.870	26.870	4,042,756
2025-09-15	27.060	27.420	26.900	27.280	27.280	4,561,832
2025-09-12	27.030	27.600	26.650	27.060	27.060	6,884,457
2025-09-11	26.900	27.150	26.570	26.960	26.960	5,153,897
2025-09-10	27.050	27.330	26.710	26.790	26.790	4,729,895
2025-09-09	26.430	27.370	26.230	27.140	27.140	10,914,729
2025-09-08	26.510	26.920	26.320	26.330	26.330	8,808,510
2025-09-05	26.180	26.700	26.020	26.600	26.600	7,062,862
2025-09-04	25.680	26.310	25.520	26.260	26.260	10,204,300
2025-09-03	25.990	26.200	25.550	25.670	25.670	7,181,898
2025-09-02	25.800	26.230	25.730	26.090	26.090	6,029,356
2025-09-01	26.210	26.370	25.700	25.820	25.820	8,755,131
2025-08-29	26.040	26.580	25.960	26.400	26.400	7,513,733
2025-08-28	25.900	26.150	25.750	26.040	26.040	6,556,810
2025-08-27	26.810	26.840	25.780	25.870	25.870	14,158,886
2025-08-26	26.410	27.000	26.360	26.800	26.800	11,310,946
2025-08-25	26.510	26.650	26.230	26.350	26.350	9,212,962
2025-08-22	26.500	26.700	26.240	26.460	26.460	4,691,593
2025-08-21	26.770	26.790	26.100	26.500	26.500	7,781,258
2025-08-20	26.200	26.960	26.030	26.860	26.860	8,360,762
2025-08-19	26.250	26.490	26.150	26.200	26.200	4,480,100
2025-08-18	26.660	26.680	26.230	26.270	26.270	7,015,831
2025-08-15	26.710	26.970	26.480	26.680	26.680	5,864,089
2025-08-14	26.580	26.870	26.310	26.790	26.790	4,581,570
2025-08-13	26.700	26.800	26.350	26.580	26.580	4,846,201
2025-08-12	26.550	26.850	26.400	26.600	26.600	4,415,589
2025-08-11	26.970	27.080	26.290	26.550	26.550	6,977,755
2025-08-08	27.400	27.440	26.860	26.970	26.970	3,736,146
2025-08-07	27.590	27.590	27.150	27.260	27.260	2,407,152
2025-08-06	27.550	27.770	27.250	27.540	27.540	3,234,377
2025-08-05	27.050	27.440	26.770	27.410	27.410	3,559,223
2025-08-04	27.300	28.000	26.670	27.050	27.050	7,718,187
2025-08-01	26.850	27.550	26.770	27.500	27.500	6,207,200
2025-07-31	27.300	27.300	26.530	26.770	26.770	5,179,312
2025-07-30	27.280	27.460	27.090	27.130	27.130	3,298,403
2025-07-29	27.700	28.180	27.230	27.300	27.300	4,611,833
2025-07-28	27.870	27.980	27.310	27.690	27.690	5,340,239
2025-07-25	27.210	28.060	27.110	27.870	27.870	7,897,120
2025-07-24	26.960	27.500	26.810	27.470	27.470	9,212,987
2025-07-23	26.150	27.050	26.100	26.960	26.960	11,533,652
2025-07-22	25.600	26.230	25.570	26.150	26.150	7,689,094
2025-07-21	25.840	26.040	25.510	25.700	25.700	4,880,300

← NewerPage 5 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.