GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.770	11.020	10.740	10.850	9.991	33,234,635
2023-02-03	10.580	10.900	10.450	10.850	9.991	43,902,990
2023-02-02	10.500	10.740	10.460	10.540	9.705	40,442,998
2023-02-01	10.190	10.470	10.140	10.460	9.632	32,959,614
2023-01-31	10.120	10.230	10.110	10.160	9.355	14,289,915
2023-01-30	10.280	10.300	10.170	10.190	9.383	25,894,735
2023-01-20	10.110	10.230	10.070	10.150	9.346	19,570,003
2023-01-19	9.870	10.120	9.830	10.110	9.309	22,147,771
2023-01-18	9.850	9.950	9.810	9.890	9.107	12,461,940
2023-01-17	9.940	9.970	9.800	9.820	9.042	16,129,635
2023-01-16	9.880	10.040	9.860	9.970	9.180	18,553,702
2023-01-13	9.900	9.910	9.780	9.840	9.061	11,047,861
2023-01-12	9.870	9.960	9.780	9.910	9.125	13,825,700
2023-01-11	10.030	10.120	9.850	9.870	9.088	19,970,415
2023-01-10	10.000	10.080	9.910	10.040	9.245	13,870,507
2023-01-09	10.090	10.160	10.000	10.020	9.226	19,921,349
2023-01-06	10.170	10.210	9.980	10.040	9.245	24,833,441
2023-01-05	10.420	10.430	10.200	10.220	9.411	23,879,996
2023-01-04	10.360	10.470	10.180	10.270	9.457	32,379,727
2023-01-03	9.960	10.330	9.930	10.300	9.484	41,939,173
2022-12-30	9.880	10.010	9.800	9.940	9.153	22,124,237
2022-12-29	9.610	10.090	9.600	9.780	9.005	36,950,956
2022-12-28	10.040	10.070	9.620	9.680	8.913	31,124,364
2022-12-27	9.990	10.330	9.830	10.050	9.254	46,527,731
2022-12-26	9.370	9.590	9.320	9.590	8.830	11,989,242
2022-12-23	9.240	9.530	9.210	9.370	8.628	12,990,542
2022-12-22	9.480	9.490	9.230	9.260	8.527	11,241,532
2022-12-21	9.370	9.600	9.320	9.440	8.692	11,489,058
2022-12-20	10.000	10.080	9.380	9.430	8.683	24,897,368
2022-12-19	9.640	9.800	9.570	9.600	8.840	12,810,498
2022-12-16	10.010	10.060	9.690	9.750	8.978	23,174,199
2022-12-15	9.850	10.170	9.710	10.090	9.291	22,832,829
2022-12-14	9.840	9.980	9.770	9.820	9.042	11,692,382
2022-12-13	10.060	10.070	9.820	9.850	9.070	15,730,504
2022-12-12	9.880	10.170	9.880	10.050	9.254	22,034,215
2022-12-09	9.940	9.970	9.760	9.850	9.070	19,600,308
2022-12-08	10.090	10.100	9.870	9.890	9.107	18,889,543
2022-12-07	10.180	10.240	10.060	10.100	9.300	17,949,388
2022-12-06	10.400	10.430	10.170	10.210	9.401	25,254,342
2022-12-05	10.320	10.540	10.300	10.410	9.586	38,650,114
2022-12-02	9.930	10.710	9.930	10.260	9.447	52,843,193
2022-12-01	10.260	10.260	9.900	9.980	9.190	28,772,498
2022-11-30	9.550	10.140	9.520	10.040	9.245	42,333,440
2022-11-29	9.300	9.660	9.290	9.550	8.794	18,474,204
2022-11-28	9.460	9.530	9.230	9.300	8.563	24,229,155
2022-11-25	9.780	9.850	9.550	9.580	8.821	22,851,370
2022-11-24	10.050	10.080	9.730	9.860	9.079	20,608,002
2022-11-23	9.970	10.100	9.700	9.890	9.107	24,943,359
2022-11-22	9.910	10.260	9.910	9.980	9.190	55,744,061
2022-11-21	9.560	9.980	9.520	9.950	9.162	47,577,192
2022-11-18	9.800	9.860	9.590	9.620	8.858	36,770,843
2022-11-17	9.520	9.740	9.430	9.740	8.969	34,954,793
2022-11-16	9.470	9.620	9.390	9.450	8.702	16,364,695
2022-11-15	9.430	9.500	9.370	9.450	8.702	17,706,770
2022-11-14	9.310	9.480	9.280	9.420	8.674	19,690,805
2022-11-11	9.450	9.520	9.270	9.290	8.554	18,870,201
2022-11-10	9.330	9.400	9.270	9.310	8.573	11,593,721
2022-11-09	9.380	9.440	9.300	9.370	8.628	11,473,472
2022-11-08	9.330	9.460	9.250	9.420	8.674	15,574,730
2022-11-07	9.400	9.530	9.300	9.340	8.600	18,006,276

← NewerPage 16 of 21 · 1,219 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.