GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.000	10.410	9.930	10.400	9.734	22,622,178
2024-01-24	9.810	10.010	9.570	9.970	9.331	15,863,685
2024-01-23	9.540	9.810	9.460	9.750	9.125	18,830,253
2024-01-22	10.070	10.120	9.480	9.520	8.910	20,714,113
2024-01-19	10.180	10.240	10.040	10.090	9.444	15,999,569
2024-01-18	10.200	10.320	9.910	10.200	9.547	21,268,511
2024-01-17	10.470	10.550	10.260	10.260	9.603	13,546,646
2024-01-16	10.600	10.670	10.300	10.470	9.799	21,747,709
2024-01-15	10.540	10.740	10.510	10.600	9.921	15,170,700
2024-01-12	10.820	10.820	10.570	10.600	9.921	18,020,902
2024-01-11	10.680	10.890	10.680	10.790	10.099	21,500,638
2024-01-10	10.820	10.870	10.630	10.650	9.968	21,051,925
2024-01-09	11.250	11.300	10.850	10.890	10.192	29,638,208
2024-01-08	11.510	11.510	11.170	11.200	10.483	18,806,659
2024-01-05	11.850	11.850	11.480	11.510	10.773	20,029,133
2024-01-04	11.910	11.920	11.710	11.790	11.035	15,471,651
2024-01-03	11.910	12.030	11.810	11.950	11.185	17,186,826
2024-01-02	12.240	12.310	11.950	11.950	11.185	24,892,912
2023-12-29	11.850	12.340	11.830	12.260	11.475	34,846,349
2023-12-28	11.880	11.950	11.750	11.870	11.110	26,193,238
2023-12-27	11.770	11.940	11.720	11.880	11.119	15,094,342
2023-12-26	11.910	12.000	11.710	11.770	11.016	13,656,210
2023-12-25	11.910	12.010	11.820	11.900	11.138	12,320,506
2023-12-22	12.100	12.130	11.800	11.860	11.100	28,731,708
2023-12-21	12.260	12.350	12.010	12.110	11.334	32,699,030
2023-12-20	12.650	12.690	12.260	12.300	11.512	26,881,817
2023-12-19	12.600	12.680	12.510	12.660	11.849	20,401,724
2023-12-18	12.790	12.960	12.540	12.600	11.793	26,195,935
2023-12-15	13.100	13.150	12.720	12.780	11.961	35,847,337
2023-12-14	13.250	13.370	13.010	13.070	12.233	23,289,739
2023-12-13	13.350	13.440	13.170	13.180	12.336	29,044,400
2023-12-12	13.290	13.430	13.190	13.330	12.476	46,219,531
2023-12-11	12.700	13.420	12.560	13.330	12.476	65,198,467
2023-12-08	12.250	12.850	12.240	12.770	11.952	52,204,508
2023-12-07	12.100	12.280	12.060	12.240	11.456	17,091,521
2023-12-06	12.200	12.200	11.960	12.070	11.297	19,439,325
2023-12-05	12.550	12.570	12.130	12.140	11.362	23,617,829
2023-12-04	12.590	12.770	12.490	12.580	11.774	26,781,134
2023-12-01	12.280	12.490	12.260	12.480	11.681	18,893,035
2023-11-30	12.370	12.400	12.140	12.200	11.419	21,196,472
2023-11-29	12.370	12.480	12.260	12.370	11.578	20,937,036
2023-11-28	12.300	12.430	12.190	12.360	11.568	16,250,325
2023-11-27	12.280	12.580	12.210	12.360	11.568	26,238,679
2023-11-24	12.950	12.970	12.200	12.340	11.550	56,012,230
2023-11-23	12.430	12.660	12.300	12.640	11.830	27,563,612
2023-11-22	12.820	12.950	12.450	12.470	11.671	43,350,370
2023-11-21	12.610	12.660	12.480	12.490	11.690	17,527,397
2023-11-20	12.560	12.680	12.460	12.640	11.830	17,741,896
2023-11-17	12.550	12.620	12.440	12.550	11.746	15,763,865
2023-11-16	12.490	12.690	12.430	12.580	11.774	18,209,680
2023-11-15	12.730	12.780	12.490	12.530	11.727	25,019,967
2023-11-14	12.290	12.670	12.190	12.600	11.793	41,014,535
2023-11-13	12.060	12.250	11.950	12.210	11.428	22,178,194
2023-11-10	12.010	12.050	11.890	11.940	11.175	13,004,300
2023-11-09	12.150	12.220	11.980	12.060	11.288	20,107,317
2023-11-08	12.140	12.340	12.090	12.180	11.400	24,653,515
2023-11-07	11.790	12.540	11.730	12.150	11.372	43,264,920
2023-11-06	11.580	11.780	11.540	11.730	10.979	16,224,424
2023-11-03	11.340	11.630	11.320	11.480	10.745	14,875,100
2023-11-02	11.390	11.530	11.330	11.340	10.614	13,410,275

← NewerPage 12 of 21 · 1,213 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.