Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.230 | 4.280 | 4.190 | 4.250 | 4.225 | 2,507,100 |
| 2024-07-26 | 4.150 | 4.240 | 4.140 | 4.230 | 4.205 | 3,114,400 |
| 2024-07-25 | 4.130 | 4.200 | 4.080 | 4.150 | 4.125 | 3,266,177 |
| 2024-07-24 | 4.230 | 4.250 | 4.130 | 4.140 | 4.115 | 3,821,800 |
| 2024-07-23 | 4.240 | 4.320 | 4.210 | 4.210 | 4.185 | 3,684,500 |
| 2024-07-22 | 4.200 | 4.250 | 4.160 | 4.250 | 4.225 | 3,628,000 |
| 2024-07-19 | 4.240 | 4.240 | 4.160 | 4.230 | 4.205 | 3,616,203 |
| 2024-07-18 | 4.200 | 4.260 | 4.140 | 4.260 | 4.235 | 4,215,800 |
| 2024-07-17 | 4.160 | 4.250 | 4.120 | 4.230 | 4.205 | 3,728,400 |
| 2024-07-16 | 4.150 | 4.160 | 4.120 | 4.160 | 4.135 | 2,297,800 |
| 2024-07-15 | 4.240 | 4.240 | 4.110 | 4.170 | 4.145 | 3,536,200 |
| 2024-07-12 | 4.220 | 4.300 | 4.210 | 4.240 | 4.215 | 3,236,400 |
| 2024-07-11 | 4.100 | 4.220 | 4.100 | 4.210 | 4.185 | 4,579,700 |
| 2024-07-10 | 4.110 | 4.120 | 4.030 | 4.050 | 4.026 | 3,228,600 |
| 2024-07-09 | 4.160 | 4.170 | 4.010 | 4.140 | 4.115 | 4,800,400 |
| 2024-07-08 | 4.260 | 4.260 | 4.110 | 4.160 | 4.135 | 4,232,100 |
| 2024-07-05 | 4.220 | 4.300 | 4.200 | 4.280 | 4.255 | 3,732,200 |
| 2024-07-04 | 4.420 | 4.420 | 4.220 | 4.220 | 4.195 | 7,013,136 |
| 2024-07-03 | 4.310 | 4.590 | 4.300 | 4.420 | 4.394 | 9,406,001 |
| 2024-07-02 | 4.220 | 4.320 | 4.210 | 4.310 | 4.284 | 3,919,810 |
| 2024-07-01 | 4.110 | 4.220 | 4.110 | 4.210 | 4.185 | 2,924,500 |
| 2024-06-28 | 4.110 | 4.190 | 4.100 | 4.130 | 4.106 | 3,184,100 |
| 2024-06-27 | 4.230 | 4.250 | 4.110 | 4.130 | 4.106 | 3,428,000 |
| 2024-06-26 | 4.130 | 4.240 | 4.100 | 4.230 | 4.205 | 3,328,200 |
| 2024-06-25 | 4.050 | 4.170 | 4.050 | 4.110 | 4.086 | 4,632,600 |
| 2024-06-24 | 4.200 | 4.230 | 4.050 | 4.050 | 4.026 | 5,992,691 |
| 2024-06-21 | 4.230 | 4.310 | 4.170 | 4.280 | 4.255 | 3,929,000 |
| 2024-06-20 | 4.320 | 4.340 | 4.220 | 4.230 | 4.205 | 3,244,100 |
| 2024-06-19 | 4.330 | 4.360 | 4.280 | 4.330 | 4.304 | 3,000,000 |
| 2024-06-18 | 4.290 | 4.350 | 4.270 | 4.340 | 4.314 | 3,079,200 |
| 2024-06-17 | 4.360 | 4.360 | 4.250 | 4.290 | 4.265 | 3,515,200 |
| 2024-06-14 | 4.390 | 4.400 | 4.310 | 4.370 | 4.344 | 2,878,600 |
| 2024-06-13 | 4.460 | 4.470 | 4.370 | 4.380 | 4.354 | 3,535,600 |
| 2024-06-12 | 4.380 | 4.480 | 4.380 | 4.460 | 4.434 | 3,373,006 |
| 2024-06-11 | 4.490 | 4.490 | 4.360 | 4.420 | 4.364 | 4,018,600 |
| 2024-06-07 | 4.330 | 4.520 | 4.330 | 4.500 | 4.443 | 6,999,600 |
| 2024-06-06 | 4.480 | 4.490 | 4.240 | 4.300 | 4.246 | 9,003,868 |
| 2024-06-05 | 4.640 | 4.640 | 4.460 | 4.470 | 4.413 | 6,836,668 |
| 2024-06-04 | 4.700 | 4.700 | 4.600 | 4.660 | 4.601 | 4,103,360 |
| 2024-06-03 | 4.850 | 4.900 | 4.640 | 4.720 | 4.660 | 5,799,900 |
| 2024-05-31 | 4.850 | 4.890 | 4.810 | 4.870 | 4.808 | 3,706,600 |
| 2024-05-30 | 4.880 | 4.920 | 4.800 | 4.820 | 4.759 | 3,293,900 |
| 2024-05-29 | 4.930 | 5.000 | 4.870 | 4.910 | 4.848 | 4,523,700 |
| 2024-05-28 | 5.010 | 5.030 | 4.930 | 4.950 | 4.887 | 3,588,000 |
| 2024-05-27 | 5.020 | 5.100 | 4.940 | 5.050 | 4.986 | 4,213,500 |
| 2024-05-24 | 5.000 | 5.090 | 4.960 | 5.020 | 4.956 | 3,542,600 |
| 2024-05-23 | 5.190 | 5.190 | 5.020 | 5.040 | 4.976 | 5,502,300 |
| 2024-05-22 | 5.180 | 5.240 | 5.160 | 5.190 | 5.124 | 3,755,900 |
| 2024-05-21 | 5.180 | 5.210 | 5.150 | 5.170 | 5.104 | 3,792,000 |
| 2024-05-20 | 5.220 | 5.260 | 5.190 | 5.220 | 5.154 | 5,163,900 |
| 2024-05-17 | 5.260 | 5.270 | 5.130 | 5.220 | 5.154 | 5,031,701 |
| 2024-05-16 | 5.130 | 5.270 | 5.130 | 5.220 | 5.154 | 7,824,000 |
| 2024-05-15 | 5.160 | 5.210 | 5.110 | 5.140 | 5.075 | 4,640,600 |
| 2024-05-14 | 5.020 | 5.160 | 5.010 | 5.160 | 5.095 | 7,491,451 |
| 2024-05-13 | 5.100 | 5.130 | 4.990 | 5.020 | 4.956 | 6,770,251 |
| 2024-05-10 | 5.140 | 5.160 | 5.070 | 5.140 | 5.075 | 4,975,901 |
| 2024-05-09 | 5.060 | 5.170 | 5.040 | 5.120 | 5.055 | 5,922,300 |
| 2024-05-08 | 5.120 | 5.140 | 5.040 | 5.060 | 4.996 | 5,655,786 |
| 2024-05-07 | 5.110 | 5.130 | 5.040 | 5.100 | 5.035 | 4,628,734 |
| 2024-05-06 | 5.040 | 5.110 | 5.020 | 5.110 | 5.045 | 5,802,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-12 | 0.0400 CNY |
| 2024-06-12 | 0.0300 CNY |
| 2022-06-17 | 0.4100 CNY |
| 2021-06-17 | 0.0500 CNY |
| 2020-05-29 | 0.1700 CNY |
| 2019-05-22 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.