GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.110	9.160	9.010	9.130	8.407	12,760,113
2022-08-03	8.910	9.190	8.910	8.980	8.269	22,471,903
2022-08-02	9.200	9.210	8.760	8.900	8.195	24,894,234
2022-08-01	9.160	9.330	9.100	9.290	8.554	13,817,448
2022-07-29	9.310	9.330	9.160	9.190	8.462	13,613,935
2022-07-28	9.280	9.420	9.260	9.310	8.573	20,721,204
2022-07-27	9.200	9.310	9.160	9.240	8.508	13,326,676
2022-07-26	9.050	9.310	9.010	9.230	8.499	22,323,874
2022-07-25	9.160	9.220	8.950	9.000	8.287	14,073,955
2022-07-22	9.170	9.230	8.950	9.050	8.333	17,910,492
2022-07-21	9.290	9.360	9.150	9.160	8.435	16,142,063
2022-07-20	9.180	9.290	9.140	9.270	8.536	19,760,577
2022-07-19	8.940	9.170	8.910	9.160	8.435	19,978,247
2022-07-18	8.660	8.960	8.650	8.940	8.232	15,349,797
2022-07-15	8.840	8.880	8.630	8.630	7.947	12,675,249
2022-07-14	8.880	8.950	8.830	8.860	8.158	9,494,195
2022-07-13	8.920	8.980	8.880	8.900	8.195	9,130,893
2022-07-12	9.130	9.150	8.910	8.910	8.204	15,994,558
2022-07-11	9.020	9.150	8.850	9.130	8.407	22,210,745
2022-07-08	9.030	9.150	9.000	9.050	8.333	11,057,708
2022-07-07	9.120	9.160	9.030	9.030	8.315	12,258,512
2022-07-06	9.100	9.140	8.960	9.030	8.315	14,431,466
2022-07-05	9.240	9.270	9.070	9.130	8.407	17,098,990
2022-07-04	9.270	9.280	9.140	9.270	8.536	13,498,389
2022-07-01	9.380	9.410	9.190	9.270	8.536	16,092,183
2022-06-30	9.260	9.320	9.220	9.270	8.536	15,349,243
2022-06-29	9.250	9.390	9.210	9.210	8.481	21,070,260
2022-06-28	9.190	9.290	9.110	9.280	8.545	21,056,728
2022-06-27	9.230	9.330	9.120	9.160	8.435	17,059,856
2022-06-24	9.240	9.370	9.180	9.210	8.481	22,236,691
2022-06-23	9.180	9.210	8.980	9.160	8.435	18,866,489
2022-06-22	9.360	9.360	9.070	9.070	8.352	31,062,907
2022-06-21	9.230	9.480	9.130	9.420	8.674	36,783,668
2022-06-20	9.160	9.220	9.110	9.160	8.435	13,374,576
2022-06-17	9.100	9.180	8.960	9.160	8.435	18,254,142
2022-06-16	9.180	9.290	9.150	9.170	8.444	19,882,269
2022-06-15	9.100	9.370	9.070	9.180	8.453	34,807,405
2022-06-14	9.030	9.150	8.820	9.130	8.269	24,495,714
2022-06-13	9.120	9.230	9.070	9.170	8.305	21,220,302
2022-06-10	8.990	9.340	8.950	9.260	8.387	27,900,465
2022-06-09	9.120	9.170	9.000	9.040	8.187	16,441,288
2022-06-08	9.120	9.250	8.930	9.140	8.278	18,553,636
2022-06-07	9.190	9.200	9.040	9.130	8.269	16,626,948
2022-06-06	9.030	9.240	9.000	9.200	8.332	22,811,500
2022-06-02	8.880	9.050	8.840	9.040	8.187	18,410,484
2022-06-01	8.910	9.000	8.860	8.920	8.079	14,003,946
2022-05-31	8.790	8.950	8.760	8.940	8.097	17,929,717
2022-05-30	8.720	8.880	8.710	8.860	8.024	13,102,137
2022-05-27	8.770	8.880	8.680	8.750	7.925	13,505,476
2022-05-26	8.630	8.800	8.510	8.770	7.943	15,142,568
2022-05-25	8.520	8.670	8.480	8.640	7.825	12,396,650
2022-05-24	9.010	9.020	8.500	8.520	7.716	22,907,412
2022-05-23	8.950	9.050	8.890	9.010	8.160	17,659,487
2022-05-20	8.780	8.920	8.780	8.860	8.024	16,133,143
2022-05-19	8.800	8.820	8.680	8.780	7.952	18,500,204
2022-05-18	9.180	9.260	8.920	8.930	8.088	25,799,287
2022-05-17	8.880	9.000	8.840	8.990	8.142	15,068,754
2022-05-16	8.890	8.950	8.790	8.870	8.033	15,714,739
2022-05-13	8.900	8.940	8.810	8.890	8.051	11,049,400
2022-05-12	8.760	8.940	8.730	8.860	8.024	14,111,783

← NewerPage 18 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.