GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.580	12.620	11.580	12.620	11.430	103,332,688
2022-02-08	11.260	11.480	10.910	11.470	10.388	42,081,986
2022-02-07	11.670	11.750	11.200	11.280	10.216	43,841,489
2022-01-28	11.260	11.780	11.190	11.390	10.316	50,889,571
2022-01-27	12.150	12.160	11.110	11.130	10.080	65,923,576
2022-01-26	11.980	12.550	11.980	12.110	10.968	50,043,896
2022-01-25	12.720	12.760	11.960	11.980	10.850	92,149,800
2022-01-24	12.260	13.590	12.190	13.050	11.819	106,841,812
2022-01-21	13.150	13.150	12.270	12.350	11.185	69,528,104
2022-01-20	12.680	12.700	12.290	12.570	11.384	51,988,870
2022-01-19	12.580	12.770	12.460	12.640	11.448	50,216,474
2022-01-18	12.790	13.000	12.480	12.540	11.357	84,540,234
2022-01-17	12.380	12.950	12.340	12.720	11.520	93,274,690
2022-01-14	11.940	12.250	11.860	12.140	10.995	41,848,942
2022-01-13	12.100	12.300	11.930	12.000	10.868	45,235,593
2022-01-12	12.000	12.140	11.850	11.990	10.859	27,881,826
2022-01-11	12.180	12.250	11.870	11.910	10.787	41,038,092
2022-01-10	11.800	12.360	11.610	12.250	11.094	58,995,444
2022-01-07	12.340	12.660	11.820	11.900	10.778	77,715,448
2022-01-06	11.810	12.330	11.760	12.080	10.941	47,194,898
2022-01-05	12.260	12.450	11.830	11.940	10.814	61,125,638
2022-01-04	11.900	12.350	11.900	12.250	11.094	59,603,774
2021-12-31	11.730	12.170	11.730	11.900	10.778	49,601,944
2021-12-30	11.600	11.830	11.560	11.710	10.605	24,454,736
2021-12-29	11.680	11.730	11.550	11.640	10.542	21,366,666
2021-12-28	11.390	11.960	11.390	11.720	10.614	48,522,578
2021-12-27	11.260	11.460	11.220	11.460	10.379	19,900,903
2021-12-24	11.510	11.610	11.200	11.200	10.144	30,372,335
2021-12-23	11.650	11.650	11.540	11.580	10.488	31,100,157
2021-12-22	11.410	11.540	11.400	11.470	10.388	19,506,237
2021-12-21	11.370	11.570	11.370	11.440	10.361	22,398,366
2021-12-20	11.600	11.640	11.320	11.360	10.288	31,572,347
2021-12-17	11.650	11.920	11.600	11.660	10.560	39,138,156
2021-12-16	11.720	11.790	11.620	11.680	10.578	26,640,906
2021-12-15	11.800	11.960	11.600	11.720	10.614	49,600,623
2021-12-14	11.240	11.980	11.220	11.760	10.651	71,185,408
2021-12-13	11.200	11.410	11.140	11.300	10.234	22,142,027
2021-12-10	11.440	11.520	11.200	11.220	10.162	30,472,206
2021-12-09	11.400	11.570	11.370	11.500	10.415	29,506,560
2021-12-08	11.380	11.480	11.290	11.420	10.343	24,794,645
2021-12-07	11.320	11.600	11.230	11.430	10.352	32,997,074
2021-12-06	11.360	11.460	11.210	11.260	10.198	23,771,876
2021-12-03	11.310	11.490	11.280	11.360	10.288	28,493,918
2021-12-02	11.410	11.440	11.190	11.210	10.153	32,995,915
2021-12-01	11.430	11.600	11.360	11.430	10.352	43,585,783
2021-11-30	11.110	11.660	11.110	11.520	10.433	62,263,383
2021-11-29	11.050	11.410	11.050	11.210	10.153	55,407,062
2021-11-26	10.740	11.800	10.600	11.300	10.234	89,001,572
2021-11-25	10.830	10.910	10.700	10.740	9.727	16,766,855
2021-11-24	10.800	10.930	10.670	10.810	9.790	21,796,481
2021-11-23	10.700	10.850	10.520	10.820	9.799	26,363,676
2021-11-22	10.710	10.810	10.650	10.660	9.654	16,051,776
2021-11-19	10.580	10.750	10.550	10.720	9.709	16,712,609
2021-11-18	10.720	10.820	10.500	10.520	9.528	23,878,728
2021-11-17	10.730	10.870	10.720	10.730	9.718	17,280,067
2021-11-16	10.870	11.010	10.740	10.760	9.745	23,059,378
2021-11-15	10.800	11.070	10.780	10.920	9.890	27,330,724
2021-11-12	10.830	10.890	10.710	10.840	9.818	23,082,960
2021-11-11	10.710	10.920	10.680	10.770	9.754	27,465,576
2021-11-10	10.970	11.140	10.770	10.810	9.790	41,002,327

← NewerPage 20 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.