GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.880	9.050	8.780	8.800	7.970	23,215,686
2022-05-10	8.580	8.910	8.560	8.880	8.042	18,974,944
2022-05-09	8.650	8.850	8.600	8.740	7.916	15,170,525
2022-05-06	8.470	8.900	8.400	8.710	7.888	21,333,319
2022-05-05	8.590	8.790	8.560	8.670	7.852	19,594,152
2022-04-29	8.390	8.620	8.320	8.560	7.753	24,561,020
2022-04-28	8.360	8.450	8.190	8.270	7.490	18,636,864
2022-04-27	7.950	8.370	7.860	8.350	7.562	24,739,738
2022-04-26	8.360	8.440	7.950	7.990	7.236	24,184,012
2022-04-25	8.810	8.810	8.260	8.260	7.481	23,640,328
2022-04-22	9.000	9.040	8.780	8.930	8.088	16,430,026
2022-04-21	9.450	9.460	8.950	9.020	8.169	26,434,795
2022-04-20	9.720	9.840	9.520	9.550	8.649	19,425,780
2022-04-19	9.420	9.560	9.420	9.510	8.613	13,557,577
2022-04-18	9.460	9.490	9.290	9.390	8.504	15,498,543
2022-04-15	9.990	9.990	9.610	9.620	8.713	28,124,874
2022-04-14	10.110	10.130	10.030	10.060	9.111	13,987,208
2022-04-13	10.200	10.210	9.990	10.010	9.066	19,573,322
2022-04-12	10.040	10.300	9.970	10.290	9.319	22,420,089
2022-04-11	10.350	10.350	10.000	10.060	9.111	25,954,286
2022-04-08	10.450	10.610	10.160	10.420	9.437	30,237,683
2022-04-07	10.790	10.800	10.500	10.510	9.519	35,705,182
2022-04-06	10.650	10.950	10.570	10.900	9.872	57,730,039
2022-04-01	10.660	10.660	10.370	10.450	9.464	31,351,924
2022-03-31	10.370	10.680	10.290	10.630	9.627	46,251,649
2022-03-30	10.170	10.400	10.110	10.400	9.419	27,343,716
2022-03-29	10.220	10.260	9.980	10.140	9.184	21,273,142
2022-03-28	10.040	10.320	9.930	10.170	9.211	21,827,611
2022-03-25	10.480	10.620	10.210	10.250	9.283	37,641,931
2022-03-24	10.310	10.370	10.110	10.160	9.202	24,783,321
2022-03-23	10.470	10.530	10.370	10.390	9.410	22,521,758
2022-03-22	10.420	10.630	10.370	10.490	9.501	23,730,702
2022-03-21	10.600	10.650	10.390	10.500	9.510	24,916,730
2022-03-18	10.550	10.670	10.430	10.580	9.582	28,964,547
2022-03-17	10.680	10.840	10.540	10.660	9.654	42,875,968
2022-03-16	10.520	10.660	10.050	10.560	9.564	38,249,777
2022-03-15	10.710	10.970	10.310	10.320	9.347	36,946,923
2022-03-14	10.760	11.080	10.730	10.820	9.799	33,097,268
2022-03-11	10.590	10.960	10.410	10.950	9.917	36,434,590
2022-03-10	10.900	11.060	10.750	10.770	9.754	33,138,848
2022-03-09	11.070	11.140	10.100	10.680	9.673	48,532,250
2022-03-08	11.330	11.370	10.930	11.060	10.017	34,102,587
2022-03-07	11.580	11.630	11.160	11.260	10.198	32,316,675
2022-03-04	11.660	11.710	11.400	11.480	10.397	29,388,344
2022-03-03	11.880	11.950	11.630	11.710	10.605	33,304,453
2022-03-02	11.810	12.020	11.770	11.870	10.750	25,943,995
2022-03-01	11.780	12.120	11.720	11.970	10.841	38,239,093
2022-02-28	12.080	12.240	11.750	11.840	10.723	46,895,508
2022-02-25	11.830	11.910	11.670	11.700	10.596	39,446,249
2022-02-24	12.480	12.490	11.350	11.630	10.533	97,539,965
2022-02-23	12.690	12.810	12.520	12.570	11.384	54,755,970
2022-02-22	12.910	12.940	12.440	12.720	11.520	73,725,804
2022-02-21	12.760	13.180	12.660	13.160	11.919	94,007,927
2022-02-18	12.550	12.900	12.520	12.740	11.538	51,317,662
2022-02-17	12.660	12.950	12.480	12.630	11.439	55,542,479
2022-02-16	13.030	13.130	12.640	12.780	11.575	54,797,399
2022-02-15	12.980	12.980	12.580	12.780	11.575	59,464,962
2022-02-14	12.480	13.080	12.350	12.940	11.719	91,029,312
2022-02-11	12.560	12.990	12.500	12.680	11.484	90,758,067
2022-02-10	12.500	12.850	12.300	12.560	11.375	105,432,350

← NewerPage 19 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.