GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.540	9.570	9.330	9.440	8.692	24,522,248
2022-11-03	9.370	9.410	9.210	9.280	8.545	15,044,736
2022-11-02	9.380	9.430	9.300	9.390	8.646	19,165,320
2022-11-01	9.540	9.590	9.270	9.440	8.692	25,852,460
2022-10-31	9.160	9.500	9.140	9.420	8.674	34,039,844
2022-10-28	9.160	9.310	9.040	9.080	8.361	18,216,190
2022-10-27	9.120	9.240	9.100	9.180	8.453	15,718,445
2022-10-26	8.790	9.180	8.790	9.130	8.407	17,464,973
2022-10-25	8.850	8.960	8.750	8.790	8.094	13,613,962
2022-10-24	8.970	9.170	8.890	8.920	8.214	17,247,168
2022-10-21	8.880	9.030	8.830	8.960	8.250	14,198,427
2022-10-20	8.850	8.980	8.800	8.870	8.168	13,034,946
2022-10-19	8.870	8.920	8.760	8.840	8.140	9,918,405
2022-10-18	8.890	8.920	8.790	8.870	8.168	11,251,198
2022-10-17	8.760	8.960	8.720	8.860	8.158	15,900,342
2022-10-14	8.730	8.840	8.710	8.760	8.066	17,706,820
2022-10-13	8.500	8.860	8.450	8.760	8.066	24,371,573
2022-10-12	8.030	8.420	8.020	8.410	7.744	12,293,056
2022-10-11	7.960	8.160	7.960	8.130	7.486	9,103,312
2022-10-10	8.150	8.180	7.950	7.960	7.330	10,969,839
2022-09-30	8.070	8.230	8.070	8.150	7.505	8,156,145
2022-09-29	8.260	8.370	8.060	8.130	7.486	10,277,884
2022-09-28	8.360	8.430	8.180	8.190	7.541	9,046,063
2022-09-27	8.340	8.450	8.280	8.440	7.772	7,450,648
2022-09-26	8.400	8.500	8.250	8.260	7.606	12,373,688
2022-09-23	8.680	8.770	8.460	8.490	7.818	11,610,626
2022-09-22	8.570	8.820	8.530	8.650	7.965	11,006,018
2022-09-21	8.610	8.710	8.380	8.650	7.965	14,465,594
2022-09-20	8.770	8.820	8.600	8.630	7.947	12,970,765
2022-09-19	8.940	8.950	8.650	8.670	7.983	12,962,709
2022-09-16	9.060	9.220	8.910	8.910	8.204	18,670,825
2022-09-15	9.180	9.260	8.970	9.060	8.342	12,898,588
2022-09-14	9.080	9.150	9.010	9.140	8.416	10,497,925
2022-09-13	9.250	9.410	9.190	9.200	8.471	12,957,926
2022-09-09	9.110	9.250	9.080	9.210	8.481	12,801,670
2022-09-08	9.210	9.220	9.110	9.120	8.398	13,158,030
2022-09-07	9.170	9.210	9.070	9.170	8.444	15,052,642
2022-09-06	9.270	9.280	9.170	9.210	8.481	12,967,069
2022-09-05	9.210	9.250	9.130	9.220	8.490	14,344,612
2022-09-02	9.080	9.250	8.950	9.210	8.481	24,209,385
2022-09-01	8.820	9.290	8.810	9.050	8.333	33,501,255
2022-08-31	8.800	8.900	8.760	8.810	8.112	12,470,365
2022-08-30	8.740	8.900	8.730	8.860	8.158	13,849,277
2022-08-29	8.670	8.750	8.600	8.720	8.029	11,940,475
2022-08-26	8.830	8.850	8.720	8.740	8.048	9,517,327
2022-08-25	8.870	8.880	8.700	8.770	8.075	13,773,355
2022-08-24	9.070	9.090	8.810	8.820	8.121	20,428,802
2022-08-23	9.150	9.150	9.040	9.060	8.342	13,595,145
2022-08-22	9.160	9.220	8.930	9.150	8.425	15,578,500
2022-08-19	9.240	9.330	9.190	9.200	8.471	22,108,480
2022-08-18	9.210	9.240	9.140	9.210	8.481	10,812,197
2022-08-17	9.210	9.270	9.140	9.270	8.536	13,347,235
2022-08-16	9.280	9.320	9.160	9.210	8.481	17,115,850
2022-08-15	9.430	9.450	9.270	9.280	8.545	19,713,649
2022-08-12	9.380	9.580	9.340	9.480	8.729	28,869,760
2022-08-11	9.240	9.370	9.240	9.370	8.628	17,394,443
2022-08-10	9.250	9.310	9.160	9.240	8.508	14,121,981
2022-08-09	9.330	9.420	9.230	9.300	8.563	14,409,376
2022-08-08	9.390	9.410	9.280	9.350	8.610	16,881,800
2022-08-05	9.190	9.400	9.180	9.390	8.646	27,141,717

← NewerPage 17 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.