Grandblue Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.380	23.550	23.080	23.240	23.240	4,411,772
2024-10-23	23.670	23.760	23.200	23.400	23.400	7,195,412
2024-10-22	23.040	23.800	22.860	23.480	23.480	11,316,661
2024-10-21	22.900	23.170	22.630	22.960	22.960	9,072,812
2024-10-18	22.540	22.990	22.380	22.720	22.720	8,457,909
2024-10-17	22.950	22.950	22.380	22.530	22.530	6,365,801
2024-10-16	22.330	23.050	22.260	22.760	22.760	8,057,483
2024-10-15	22.810	23.100	22.360	22.380	22.380	10,107,186
2024-10-14	22.800	23.500	22.750	23.090	23.090	17,059,404
2024-10-11	22.880	22.880	21.840	22.140	22.140	10,426,412
2024-10-10	21.650	23.180	21.650	22.500	22.500	26,576,725
2024-10-09	21.490	22.980	21.280	21.520	21.520	23,247,909
2024-10-08	23.840	23.980	21.570	21.960	21.960	19,661,159
2024-09-30	20.990	22.000	20.410	21.850	21.850	21,097,449
2024-09-27	20.640	20.830	20.420	20.640	20.640	5,438,508
2024-09-26	19.990	20.380	19.780	20.350	20.350	7,799,026
2024-09-25	19.590	20.440	19.590	19.990	19.990	11,354,628
2024-09-24	18.910	19.610	18.470	19.460	19.460	12,881,373
2024-09-23	18.940	19.100	18.610	18.750	18.750	5,360,672
2024-09-20	18.860	18.970	18.480	18.870	18.870	8,685,349
2024-09-19	19.000	19.200	18.750	18.940	18.940	4,647,013
2024-09-18	19.010	19.100	18.720	18.910	18.910	3,737,900
2024-09-13	19.300	19.430	18.920	18.920	18.920	4,705,624
2024-09-12	19.450	19.610	19.260	19.310	19.310	4,637,854
2024-09-11	19.570	19.930	19.500	19.610	19.610	4,928,500
2024-09-10	19.970	20.180	19.600	19.880	19.880	2,995,423
2024-09-09	20.290	20.440	20.000	20.050	20.050	4,606,048
2024-09-06	19.880	20.480	19.860	20.330	20.330	7,225,367
2024-09-05	19.790	20.020	19.620	19.960	19.960	3,577,338
2024-09-04	19.640	19.950	19.510	19.790	19.790	3,218,900
2024-09-03	19.870	20.220	19.510	19.760	19.760	5,071,981
2024-09-02	19.840	20.230	19.740	19.870	19.870	4,559,300
2024-08-30	20.290	20.290	19.790	19.800	19.800	7,358,121
2024-08-29	20.250	20.350	20.120	20.170	20.170	4,619,834
2024-08-28	20.600	20.890	20.280	20.280	20.280	6,032,715
2024-08-27	20.880	20.900	20.580	20.810	20.810	4,969,866
2024-08-26	21.380	21.660	20.320	20.790	20.790	9,732,879
2024-08-23	21.220	21.440	20.950	21.360	21.360	5,169,176
2024-08-22	21.180	21.410	21.150	21.310	21.310	2,957,838
2024-08-21	21.150	21.330	20.850	21.290	21.290	3,624,747
2024-08-20	21.450	21.530	21.020	21.160	21.160	3,352,214
2024-08-19	21.210	21.550	21.100	21.450	21.450	3,800,338
2024-08-16	21.410	21.540	21.050	21.210	21.210	3,897,178
2024-08-15	21.530	21.630	21.290	21.440	21.440	3,844,390
2024-08-14	21.650	21.800	21.390	21.430	21.430	5,299,064
2024-08-13	21.300	21.760	21.300	21.650	21.650	4,985,911
2024-08-12	21.650	21.740	21.300	21.430	21.430	4,356,598
2024-08-09	21.260	21.730	21.260	21.350	21.350	5,525,815
2024-08-08	21.230	21.650	21.120	21.340	21.340	4,349,432
2024-08-07	21.030	21.250	20.700	21.150	21.150	7,492,503
2024-08-06	21.110	21.300	20.890	21.060	21.060	4,772,420
2024-08-05	21.580	21.670	20.950	20.990	20.990	7,183,492
2024-08-02	21.300	21.970	21.220	21.660	21.660	6,770,466
2024-08-01	21.580	21.790	21.340	21.400	21.400	7,004,848
2024-07-31	21.580	21.780	20.810	21.590	21.590	10,331,575
2024-07-30	21.660	21.900	21.320	21.730	21.730	5,282,952
2024-07-29	22.030	22.030	21.680	21.800	21.800	4,201,542
2024-07-26	22.130	22.210	21.800	21.990	21.990	4,487,606
2024-07-25	22.100	22.280	21.810	22.120	22.120	6,092,431
2024-07-24	21.500	22.350	21.250	21.990	21.990	10,837,801

← NewerPage 9 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.