Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	25.510	25.830	25.490	25.790	25.790	3,418,656
2025-07-17	26.190	26.230	25.430	25.490	25.490	8,148,169
2025-07-16	25.790	26.260	25.650	26.210	26.210	10,185,399
2025-07-15	25.090	25.930	25.090	25.620	25.620	16,345,860
2025-07-14	24.180	24.760	24.040	24.560	24.560	5,333,518
2025-07-11	23.930	24.280	23.800	24.180	24.180	4,788,094
2025-07-10	23.710	24.000	23.590	23.930	23.930	3,477,764
2025-07-09	24.090	24.230	23.590	23.710	23.710	5,830,868
2025-07-08	23.980	24.180	23.950	24.080	24.080	3,936,275
2025-07-07	23.530	24.090	23.520	23.950	23.950	4,243,058
2025-07-04	23.590	23.950	23.580	23.610	23.610	4,963,280
2025-07-03	24.300	24.500	24.290	24.350	24.350	3,115,190
2025-07-02	24.550	24.550	24.330	24.390	24.390	3,252,227
2025-07-01	24.310	24.640	24.310	24.450	24.450	3,171,633
2025-06-30	24.220	24.430	24.150	24.350	24.350	3,372,460
2025-06-27	24.650	24.770	24.210	24.260	24.260	6,434,021
2025-06-26	24.500	24.670	24.310	24.590	24.590	3,781,402
2025-06-25	24.500	25.250	24.400	24.500	24.500	10,948,263
2025-06-24	24.520	24.670	24.490	24.580	24.580	2,725,546
2025-06-23	24.720	24.880	24.470	24.500	24.500	3,079,757
2025-06-20	24.780	24.900	24.580	24.700	24.700	3,641,138
2025-06-19	24.650	25.000	24.620	24.900	24.900	4,123,663
2025-06-18	24.500	24.910	24.480	24.700	24.700	4,425,948
2025-06-17	24.620	24.850	24.420	24.580	24.580	3,887,148
2025-06-16	24.820	25.180	24.650	24.680	24.680	3,324,333
2025-06-13	24.990	25.190	24.820	24.930	24.930	3,991,439
2025-06-12	24.830	25.110	24.710	25.090	25.090	4,169,039
2025-06-11	24.690	24.920	24.590	24.840	24.840	3,140,326
2025-06-10	24.880	24.970	24.540	24.650	24.650	3,623,114
2025-06-09	25.300	25.420	24.740	24.780	24.780	6,066,870
2025-06-06	25.380	25.430	25.160	25.300	25.300	2,294,803
2025-06-05	25.350	25.690	25.230	25.350	25.350	2,739,947
2025-06-04	25.410	25.670	25.210	25.370	25.370	3,962,702
2025-06-03	24.790	25.410	24.610	25.310	25.310	6,061,975
2025-05-30	24.530	25.200	24.530	24.860	24.860	6,626,871
2025-05-29	24.630	24.640	24.400	24.460	24.460	3,567,292
2025-05-28	24.380	24.710	24.220	24.640	24.640	3,572,900
2025-05-27	24.550	24.850	24.310	24.360	24.360	3,452,192
2025-05-26	24.410	24.610	24.250	24.530	24.530	3,809,170
2025-05-23	24.670	24.710	24.400	24.410	24.410	4,687,232
2025-05-22	25.250	25.250	24.710	24.820	24.820	4,606,567
2025-05-21	24.880	25.300	24.690	25.200	25.200	5,424,419
2025-05-20	24.740	24.950	24.600	24.760	24.760	5,104,137
2025-05-19	24.150	24.810	23.920	24.770	24.770	7,136,596
2025-05-16	24.300	24.790	24.120	24.140	24.140	7,590,933
2025-05-15	23.820	24.260	23.780	24.150	24.150	5,580,294
2025-05-14	24.100	24.160	23.580	23.820	23.820	4,942,352
2025-05-13	23.770	24.120	23.560	24.010	24.010	6,508,567
2025-05-12	23.700	23.800	23.220	23.770	23.770	6,263,600
2025-05-09	23.200	23.770	23.180	23.740	23.740	6,004,328
2025-05-08	23.380	23.540	23.200	23.230	23.230	4,079,918
2025-05-07	23.300	23.790	23.300	23.460	23.460	4,590,346
2025-05-06	23.200	23.480	23.020	23.280	23.280	6,605,617
2025-04-30	23.420	23.580	23.200	23.200	23.200	3,902,269
2025-04-29	23.420	23.850	23.190	23.470	23.470	4,568,659
2025-04-28	23.000	23.320	22.910	23.180	23.180	4,497,600
2025-04-25	23.230	23.340	22.900	23.080	23.080	5,609,834
2025-04-24	23.270	23.490	23.090	23.240	23.240	4,105,044
2025-04-23	23.670	23.810	23.200	23.270	23.270	4,226,113
2025-04-22	23.370	23.670	23.190	23.580	23.580	4,377,120

← NewerPage 6 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.