Greenland Holdings Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.100	3.220	3.060	3.150	3.150	167,870,640
2023-07-26	3.070	3.180	3.050	3.150	3.150	196,788,989
2023-07-25	2.920	3.080	2.920	3.060	3.060	155,790,450
2023-07-24	2.930	2.940	2.850	2.900	2.900	68,888,217
2023-07-21	2.830	2.900	2.820	2.890	2.890	71,446,288
2023-07-20	2.830	2.860	2.820	2.840	2.840	46,424,582
2023-07-19	2.780	2.830	2.770	2.820	2.820	50,696,596
2023-07-18	2.760	2.800	2.760	2.780	2.780	27,237,305
2023-07-17	2.780	2.790	2.750	2.770	2.770	25,106,173
2023-07-14	2.790	2.800	2.770	2.780	2.780	24,382,213
2023-07-13	2.760	2.800	2.760	2.790	2.790	23,233,609
2023-07-12	2.790	2.810	2.750	2.760	2.760	34,548,254
2023-07-11	2.810	2.850	2.790	2.790	2.790	27,396,543
2023-07-10	2.790	2.800	2.770	2.790	2.790	23,715,776
2023-07-07	2.790	2.830	2.780	2.790	2.790	30,691,033
2023-07-06	2.770	2.810	2.760	2.790	2.790	34,241,991
2023-07-05	2.770	2.810	2.760	2.780	2.780	33,812,377
2023-07-04	2.770	2.810	2.750	2.780	2.780	39,929,449
2023-07-03	2.760	2.790	2.750	2.780	2.780	33,947,705
2023-06-30	2.730	2.780	2.720	2.750	2.750	33,963,634
2023-06-29	2.760	2.760	2.720	2.740	2.740	28,176,144
2023-06-28	2.760	2.770	2.740	2.760	2.760	32,896,510
2023-06-27	2.670	2.780	2.660	2.770	2.770	63,873,561
2023-06-26	2.710	2.720	2.650	2.670	2.670	48,741,764
2023-06-21	2.760	2.780	2.720	2.720	2.720	50,248,879
2023-06-20	2.810	2.810	2.740	2.760	2.760	63,510,736
2023-06-19	2.900	2.910	2.810	2.810	2.810	65,239,088
2023-06-16	2.900	2.940	2.890	2.900	2.900	38,780,441
2023-06-15	2.880	2.910	2.860	2.900	2.900	40,948,322
2023-06-14	2.910	2.930	2.860	2.870	2.870	35,490,035
2023-06-13	2.920	2.960	2.890	2.900	2.900	39,641,319
2023-06-12	2.920	2.950	2.880	2.920	2.920	43,278,252
2023-06-09	2.940	2.960	2.910	2.940	2.940	44,231,925
2023-06-08	2.890	2.960	2.870	2.950	2.950	68,355,101
2023-06-07	2.880	2.950	2.860	2.900	2.900	54,442,629
2023-06-06	2.890	2.950	2.860	2.870	2.870	70,986,287
2023-06-05	2.890	2.900	2.860	2.880	2.880	46,031,808
2023-06-02	2.830	2.910	2.820	2.900	2.900	89,644,361
2023-06-01	2.890	2.900	2.810	2.830	2.830	94,610,584
2023-05-31	2.890	2.930	2.840	2.930	2.930	97,023,487
2023-05-30	2.850	2.910	2.810	2.900	2.900	52,122,174
2023-05-29	2.870	2.910	2.850	2.860	2.860	35,690,165
2023-05-26	2.840	2.900	2.830	2.880	2.880	43,619,368
2023-05-25	2.840	2.880	2.820	2.850	2.850	47,986,335
2023-05-24	2.920	2.940	2.840	2.850	2.850	51,604,585
2023-05-23	2.960	3.000	2.930	2.930	2.930	37,857,291
2023-05-22	2.990	3.000	2.940	2.960	2.960	46,082,251
2023-05-19	3.050	3.070	2.990	3.000	3.000	40,120,298
2023-05-18	3.100	3.110	3.030	3.040	3.040	39,774,337
2023-05-17	3.090	3.120	3.060	3.080	3.080	38,381,280
2023-05-16	3.140	3.150	3.080	3.090	3.090	53,220,730
2023-05-15	3.130	3.150	3.070	3.150	3.150	51,354,851
2023-05-12	3.120	3.180	3.110	3.120	3.120	64,395,909
2023-05-11	3.070	3.170	3.070	3.120	3.120	70,016,765
2023-05-10	3.090	3.120	3.040	3.070	3.070	72,079,211
2023-05-09	3.090	3.210	3.070	3.090	3.090	145,221,668
2023-05-08	3.050	3.090	2.990	3.080	3.080	91,161,628
2023-05-05	2.930	3.050	2.930	3.040	3.040	96,539,464
2023-05-04	2.850	2.980	2.840	2.940	2.940	74,498,791
2023-04-28	2.780	2.840	2.780	2.830	2.830	32,769,951

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-20	0.2625 CNY
2020-07-10	0.4000 CNY
2019-07-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.