GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.920	12.120	11.830	11.990	11.040	23,365,845
2023-05-04	11.800	12.040	11.630	11.980	11.031	31,677,212
2023-04-28	11.490	11.860	11.420	11.830	10.893	33,087,203
2023-04-27	11.440	11.720	11.350	11.450	10.543	29,579,739
2023-04-26	12.080	12.100	11.410	11.520	10.608	54,090,965
2023-04-25	12.090	12.420	11.850	12.130	11.169	47,335,572
2023-04-24	12.110	12.400	11.980	12.090	11.132	44,252,010
2023-04-21	12.740	12.780	11.880	11.900	10.958	79,281,358
2023-04-20	12.670	12.910	12.670	12.800	11.786	34,375,062
2023-04-19	12.620	13.090	12.610	12.670	11.667	47,671,191
2023-04-18	12.700	12.780	12.470	12.660	11.657	44,614,835
2023-04-17	13.080	13.110	12.680	12.790	11.777	35,362,670
2023-04-14	12.900	13.190	12.810	13.040	12.007	40,815,633
2023-04-13	13.080	13.260	12.750	12.850	11.832	48,151,711
2023-04-12	12.830	13.290	12.690	13.180	12.136	66,463,583
2023-04-11	12.500	12.940	12.360	12.920	11.897	48,143,187
2023-04-10	13.010	13.020	12.400	12.490	11.501	49,923,042
2023-04-07	12.800	13.080	12.560	12.970	11.943	49,503,455
2023-04-06	12.440	12.620	12.330	12.530	11.538	31,687,678
2023-04-04	12.510	12.750	12.450	12.600	11.602	51,324,378
2023-04-03	12.380	12.760	12.300	12.560	11.565	52,825,917
2023-03-31	12.050	12.350	11.820	12.260	11.289	56,910,756
2023-03-30	12.200	12.310	12.060	12.150	11.188	38,827,270
2023-03-29	12.140	12.360	12.010	12.190	11.225	51,897,786
2023-03-28	12.160	12.470	12.020	12.050	11.096	48,030,360
2023-03-27	12.200	12.680	12.080	12.310	11.335	77,220,268
2023-03-24	11.980	12.200	11.730	11.980	11.031	50,240,967
2023-03-23	11.800	11.950	11.700	11.940	10.994	34,568,002
2023-03-22	11.520	11.950	11.430	11.900	10.958	46,672,745
2023-03-21	11.300	11.600	11.270	11.510	10.598	33,618,536
2023-03-20	11.420	11.520	11.220	11.270	10.377	32,743,452
2023-03-17	11.390	11.570	11.290	11.400	10.497	43,518,246
2023-03-16	11.100	11.360	10.960	11.280	10.387	36,950,680
2023-03-15	11.420	11.450	11.120	11.170	10.285	30,399,335
2023-03-14	11.400	11.500	11.220	11.350	10.451	36,321,303
2023-03-13	11.000	11.480	10.950	11.460	10.552	52,491,721
2023-03-10	10.990	11.150	10.960	11.010	10.138	26,117,587
2023-03-09	11.000	11.150	10.860	11.090	10.212	25,078,582
2023-03-08	10.850	11.110	10.840	11.030	10.156	26,204,787
2023-03-07	11.120	11.230	10.820	10.830	9.972	30,596,150
2023-03-06	11.180	11.230	11.060	11.130	10.249	32,807,375
2023-03-03	11.170	11.380	11.020	11.250	10.359	43,379,794
2023-03-02	11.090	11.300	11.050	11.120	10.239	50,009,937
2023-03-01	10.680	11.230	10.630	11.150	10.267	67,541,944
2023-02-28	10.800	10.880	10.510	10.710	9.862	38,437,419
2023-02-27	10.480	10.750	10.460	10.500	9.668	24,854,163
2023-02-24	10.410	10.650	10.350	10.550	9.714	27,117,856
2023-02-23	10.600	10.660	10.250	10.340	9.521	26,530,952
2023-02-22	10.570	10.720	10.450	10.600	9.761	15,809,496
2023-02-21	10.650	10.940	10.570	10.650	9.807	25,600,075
2023-02-20	10.470	10.780	10.440	10.700	9.853	28,981,938
2023-02-17	10.950	11.090	10.410	10.450	9.622	50,056,768
2023-02-16	10.950	11.480	10.790	10.880	10.018	67,948,294
2023-02-15	10.680	11.120	10.640	11.040	10.166	38,759,747
2023-02-14	10.820	10.890	10.690	10.710	9.862	18,793,172
2023-02-13	10.760	10.880	10.700	10.820	9.963	21,221,024
2023-02-10	11.000	11.030	10.730	10.790	9.935	25,638,691
2023-02-09	10.550	11.020	10.500	10.990	10.120	37,353,974
2023-02-08	10.890	10.910	10.550	10.550	9.714	26,110,074
2023-02-07	10.850	10.920	10.640	10.910	10.046	34,523,182

← NewerPage 15 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.