Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.370	23.670	23.190	23.580	23.580	4,377,120
2025-04-21	23.400	23.580	23.250	23.280	23.280	3,732,354
2025-04-18	23.610	23.690	23.410	23.490	23.490	3,552,900
2025-04-17	24.100	24.110	23.560	23.720	23.720	5,262,500
2025-04-16	23.800	24.070	23.670	24.030	24.030	6,305,780
2025-04-15	23.750	23.970	23.370	23.820	23.820	7,404,773
2025-04-14	23.370	23.890	23.050	23.500	23.500	8,826,500
2025-04-11	23.080	24.260	23.030	23.320	23.320	13,207,871
2025-04-10	23.560	23.590	23.010	23.200	23.200	10,840,088
2025-04-09	23.500	23.570	22.800	23.370	23.370	9,846,944
2025-04-08	23.250	24.000	23.160	23.590	23.590	12,676,079
2025-04-07	23.300	24.500	22.790	22.990	22.990	22,172,216
2025-04-03	24.050	24.880	23.940	24.340	24.340	13,920,510
2025-04-02	24.370	24.510	24.080	24.130	24.130	4,857,640
2025-04-01	23.680	24.520	23.640	24.370	24.370	9,354,460
2025-03-31	23.970	24.230	23.280	23.890	23.890	9,663,160
2025-03-28	23.850	24.580	23.630	23.980	23.980	10,127,553
2025-03-27	22.950	23.860	22.700	23.620	23.620	10,252,111
2025-03-26	23.020	23.150	22.650	22.950	22.950	6,456,300
2025-03-25	22.940	23.040	22.520	22.890	22.890	7,552,299
2025-03-24	22.850	23.470	22.610	22.890	22.890	10,125,479
2025-03-21	22.350	22.760	22.290	22.580	22.580	8,229,760
2025-03-20	22.100	22.930	22.090	22.350	22.350	8,886,512
2025-03-19	22.620	23.100	22.040	22.100	22.100	9,992,901
2025-03-18	22.200	23.860	22.010	22.960	22.960	21,945,827
2025-03-17	21.420	21.970	21.330	21.770	21.770	8,320,590
2025-03-14	21.310	21.470	21.140	21.370	21.370	5,277,558
2025-03-13	21.290	21.430	21.080	21.280	21.280	4,322,500
2025-03-12	21.220	21.270	21.120	21.180	21.180	2,813,941
2025-03-11	21.080	21.280	21.000	21.220	21.220	2,998,800
2025-03-10	21.160	21.280	21.010	21.220	21.220	6,099,001
2025-03-07	21.180	21.560	21.140	21.260	21.260	6,346,644
2025-03-06	21.900	22.000	21.110	21.230	21.230	13,618,701
2025-03-05	21.880	22.160	21.770	21.840	21.840	2,786,200
2025-03-04	21.770	22.060	21.610	21.880	21.880	3,196,900
2025-03-03	22.040	22.070	21.760	21.810	21.810	4,102,062
2025-02-28	22.280	22.380	21.790	21.950	21.950	5,719,500
2025-02-27	22.690	22.700	22.210	22.280	22.280	5,162,300
2025-02-26	22.760	22.970	22.250	22.600	22.600	7,469,608
2025-02-25	22.700	23.160	22.470	22.890	22.890	7,976,101
2025-02-24	21.680	22.840	21.600	22.700	22.700	12,953,258
2025-02-21	21.770	21.810	21.360	21.500	21.500	5,334,011
2025-02-20	21.410	21.950	21.060	21.720	21.720	7,173,214
2025-02-19	21.400	21.820	21.210	21.350	21.350	8,774,100
2025-02-18	20.780	21.390	20.730	21.260	21.260	12,229,183
2025-02-17	21.350	21.370	20.260	20.320	20.320	13,582,394
2025-02-14	21.560	21.680	19.350	21.270	21.270	6,192,483
2025-02-13	21.800	21.850	21.470	21.490	21.490	5,832,323
2025-02-12	22.010	22.130	21.730	21.770	21.770	5,876,351
2025-02-11	22.010	22.300	22.000	22.060	22.060	4,855,796
2025-02-10	22.240	22.350	21.980	22.020	22.020	6,443,221
2025-02-07	22.170	22.420	21.940	22.260	22.260	6,022,901
2025-02-06	22.360	22.440	21.980	22.190	22.190	4,375,000
2025-02-05	22.940	22.940	22.230	22.280	22.280	5,053,800
2025-01-27	22.570	22.860	22.390	22.730	22.730	4,161,505
2025-01-24	22.340	22.590	22.240	22.500	22.500	3,614,318
2025-01-23	22.480	22.930	22.280	22.350	22.350	4,074,687
2025-01-22	22.500	22.650	22.200	22.480	22.480	2,512,447
2025-01-21	22.420	22.660	22.120	22.570	22.570	3,750,796
2025-01-20	22.160	22.590	22.140	22.410	22.410	4,203,452

← NewerPage 7 of 21 · 1,213 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.