GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.620	12.250	11.620	12.210	11.428	47,772,059
2024-04-26	11.850	11.980	11.470	11.610	10.866	52,317,439
2024-04-25	12.100	12.120	11.830	11.970	11.203	17,001,251
2024-04-24	11.810	12.140	11.800	12.140	11.362	21,823,135
2024-04-23	11.880	12.030	11.710	11.770	11.016	16,515,954
2024-04-22	11.810	12.050	11.550	11.880	11.119	18,266,985
2024-04-19	12.150	12.180	11.860	11.910	11.147	22,147,724
2024-04-18	11.870	12.350	11.780	12.160	11.381	30,471,001
2024-04-17	11.760	11.990	11.710	11.880	11.119	23,199,440
2024-04-16	11.950	12.080	11.650	11.700	10.951	25,189,822
2024-04-15	11.750	12.150	11.750	12.000	11.231	23,236,890
2024-04-12	11.680	11.910	11.680	11.730	10.979	13,777,434
2024-04-11	11.570	11.920	11.520	11.730	10.979	17,624,701
2024-04-10	11.820	11.840	11.510	11.630	10.885	16,649,661
2024-04-09	11.880	11.980	11.720	11.900	11.138	15,396,934
2024-04-08	12.030	12.120	11.880	11.880	11.119	19,946,687
2024-04-03	12.000	12.150	11.960	12.030	11.259	16,719,650
2024-04-02	12.100	12.130	11.900	12.040	11.269	19,596,383
2024-04-01	12.170	12.180	12.040	12.080	11.306	22,158,325
2024-03-29	11.980	12.140	11.910	12.140	11.362	7,091,600
2024-03-28	11.760	12.180	11.760	11.990	11.222	20,847,887
2024-03-27	12.070	12.080	11.780	11.800	11.044	23,651,966
2024-03-26	12.210	12.280	11.940	12.010	11.241	21,396,048
2024-03-25	12.460	12.510	12.170	12.200	11.419	20,362,638
2024-03-22	12.510	12.560	12.280	12.420	11.624	22,258,933
2024-03-21	12.580	12.640	12.490	12.510	11.709	15,403,229
2024-03-20	12.430	12.600	12.400	12.560	11.755	20,674,337
2024-03-19	12.550	12.680	12.400	12.430	11.634	22,565,766
2024-03-18	12.330	12.620	12.320	12.600	11.793	28,985,298
2024-03-15	12.100	12.300	12.020	12.290	11.503	20,694,213
2024-03-14	12.210	12.240	11.980	12.120	11.344	20,250,083
2024-03-13	12.240	12.350	12.160	12.240	11.456	25,301,400
2024-03-12	12.310	12.310	12.060	12.180	11.400	27,601,654
2024-03-11	12.040	12.330	11.910	12.320	11.531	35,164,521
2024-03-08	11.870	11.980	11.690	11.950	11.185	22,491,476
2024-03-07	12.130	12.160	11.780	11.780	11.025	28,016,321
2024-03-06	11.970	12.240	11.930	12.130	11.353	26,938,400
2024-03-05	12.100	12.240	12.000	12.090	11.316	35,617,397
2024-03-04	12.000	12.380	11.920	12.170	11.390	50,961,854
2024-03-01	11.580	11.950	11.500	11.890	11.128	33,338,735
2024-02-29	11.080	11.590	11.060	11.530	10.791	33,233,871
2024-02-28	11.560	11.650	11.070	11.100	10.389	47,518,114
2024-02-27	10.910	11.450	10.890	11.430	10.698	32,217,720
2024-02-26	10.960	11.140	10.880	10.990	10.286	28,972,219
2024-02-23	11.050	11.070	10.800	10.950	10.249	31,344,382
2024-02-22	10.860	11.080	10.820	10.970	10.267	30,910,403
2024-02-21	10.700	10.970	10.600	10.720	10.033	24,448,835
2024-02-20	10.640	10.920	10.510	10.770	10.080	26,323,515
2024-02-19	10.880	10.970	10.530	10.680	9.996	30,831,502
2024-02-08	10.320	11.130	10.320	10.650	9.968	46,806,513
2024-02-07	9.540	10.400	9.500	10.380	9.715	48,694,601
2024-02-06	8.600	9.470	8.510	9.470	8.863	29,122,429
2024-02-05	8.980	9.080	8.380	8.610	8.059	31,503,600
2024-02-02	9.380	9.590	8.730	8.990	8.414	24,608,700
2024-02-01	9.430	9.590	9.140	9.310	8.714	22,740,808
2024-01-31	9.700	9.900	9.450	9.490	8.882	20,903,797
2024-01-30	10.040	10.200	9.740	9.760	9.135	17,232,902
2024-01-29	10.450	10.570	10.120	10.140	9.491	19,308,585
2024-01-26	10.340	10.680	10.310	10.470	9.799	24,742,750
2024-01-25	10.000	10.410	9.930	10.400	9.734	22,622,178

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2026-01-14	0.1700 CNY
2025-05-22	0.2000 CNY
2024-05-30	0.2000 CNY
2023-06-09	0.2000 CNY
2022-06-15	0.1500 CNY
2021-06-17	0.1500 CNY
2020-06-19	0.1200 CNY
2019-06-19	0.1200 CNY

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