Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	21.890	22.520	21.750	22.060	22.060	4,739,957
2025-01-16	22.500	22.500	21.880	21.890	21.890	4,259,813
2025-01-15	22.700	22.700	22.230	22.280	22.280	4,860,359
2025-01-14	21.860	22.600	21.850	22.560	22.560	7,575,195
2025-01-13	21.940	22.500	21.660	21.860	21.860	5,622,111
2025-01-10	21.980	22.280	21.910	21.940	21.940	3,544,300
2025-01-09	22.180	22.310	21.910	21.980	21.980	3,613,927
2025-01-08	22.510	22.650	22.120	22.280	22.280	4,821,839
2025-01-07	23.400	23.540	22.160	22.500	22.500	11,241,760
2025-01-06	23.600	23.800	23.100	23.370	23.370	6,231,593
2025-01-03	23.410	23.980	23.410	23.650	23.650	5,415,292
2025-01-02	23.630	23.950	23.010	23.280	23.280	7,449,411
2024-12-31	23.350	23.850	23.350	23.620	23.620	4,404,373
2024-12-30	23.400	23.490	23.130	23.350	23.350	3,456,300
2024-12-27	23.200	23.500	23.080	23.400	23.400	3,421,567
2024-12-26	23.210	23.340	22.870	23.120	23.120	2,848,123
2024-12-25	23.490	23.500	23.000	23.180	23.180	3,200,961
2024-12-24	23.190	23.500	23.170	23.440	23.440	2,933,007
2024-12-23	22.910	23.450	22.910	23.250	23.250	6,825,769
2024-12-20	23.110	23.140	22.650	22.650	22.650	3,489,300
2024-12-19	23.020	23.200	22.860	23.110	23.110	2,966,589
2024-12-18	23.150	23.550	23.100	23.130	23.130	4,457,306
2024-12-17	22.900	23.250	22.600	23.190	23.190	6,713,189
2024-12-16	22.280	22.800	22.220	22.710	22.710	5,111,056
2024-12-13	22.450	22.520	22.080	22.250	22.250	4,964,150
2024-12-12	22.060	22.690	21.880	22.490	22.490	7,169,043
2024-12-11	22.230	22.320	22.020	22.030	22.030	3,233,778
2024-12-10	22.880	22.950	22.100	22.190	22.190	5,680,451
2024-12-09	22.420	22.820	22.350	22.480	22.480	5,505,726
2024-12-06	21.940	22.650	21.810	22.500	22.500	7,581,891
2024-12-05	21.400	22.500	21.400	21.910	21.910	9,682,206
2024-12-04	21.410	21.660	21.210	21.460	21.460	3,350,959
2024-12-03	21.710	21.810	21.360	21.430	21.430	6,193,943
2024-12-02	21.670	21.870	21.450	21.660	21.660	4,213,132
2024-11-29	21.330	21.880	21.320	21.670	21.670	6,636,600
2024-11-28	21.580	21.920	21.250	21.580	21.580	6,411,634
2024-11-27	21.410	21.620	21.030	21.600	21.600	6,423,257
2024-11-26	21.520	21.640	21.380	21.440	21.440	2,961,348
2024-11-25	21.560	21.960	21.390	21.520	21.520	5,498,342
2024-11-22	22.510	22.780	21.500	21.550	21.550	9,080,609
2024-11-21	23.770	23.770	22.310	22.460	22.460	11,160,594
2024-11-20	22.000	22.290	21.660	22.220	22.220	6,208,816
2024-11-19	21.850	22.240	21.750	22.050	22.050	5,872,154
2024-11-18	21.860	22.370	21.600	21.840	21.840	6,812,504
2024-11-15	21.660	22.140	21.640	21.720	21.720	5,097,436
2024-11-14	21.880	22.150	21.750	21.760	21.760	6,657,856
2024-11-13	22.050	22.180	21.870	22.060	22.060	4,521,108
2024-11-12	22.610	22.700	21.870	22.000	22.000	9,141,657
2024-11-11	22.350	22.740	22.150	22.660	22.660	6,224,359
2024-11-08	23.000	23.000	22.210	22.350	22.350	8,103,878
2024-11-07	21.950	23.110	21.950	22.800	22.800	9,557,170
2024-11-06	22.380	22.430	21.870	22.150	22.150	7,204,829
2024-11-05	22.180	22.450	21.840	22.360	22.360	8,978,875
2024-11-04	22.510	22.560	22.070	22.360	22.360	6,257,418
2024-11-01	21.970	22.870	21.730	22.340	22.340	8,564,036
2024-10-31	22.230	22.280	21.820	22.050	22.050	5,517,081
2024-10-30	22.540	22.640	21.950	22.220	22.220	8,825,914
2024-10-29	22.870	23.150	22.490	22.540	22.540	8,178,425
2024-10-28	23.050	23.200	22.180	22.880	22.880	9,597,235
2024-10-25	23.050	23.330	22.600	23.050	23.050	8,245,664

← NewerPage 8 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.