Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.030 | 5.080 | 4.930 | 5.000 | 4.937 | 6,344,200 |
| 2024-04-29 | 4.880 | 5.050 | 4.850 | 5.050 | 4.986 | 8,912,701 |
| 2024-04-26 | 4.880 | 4.920 | 4.780 | 4.900 | 4.838 | 7,622,401 |
| 2024-04-25 | 4.830 | 4.940 | 4.800 | 4.900 | 4.838 | 6,774,020 |
| 2024-04-24 | 4.740 | 4.830 | 4.710 | 4.830 | 4.769 | 5,563,100 |
| 2024-04-23 | 4.700 | 4.780 | 4.700 | 4.750 | 4.690 | 5,332,101 |
| 2024-04-22 | 4.800 | 4.890 | 4.700 | 4.710 | 4.650 | 8,641,201 |
| 2024-04-19 | 4.790 | 4.950 | 4.710 | 4.850 | 4.789 | 11,757,001 |
| 2024-04-18 | 5.000 | 5.040 | 4.840 | 4.850 | 4.789 | 15,759,500 |
| 2024-04-17 | 4.900 | 5.050 | 4.850 | 5.030 | 4.966 | 18,636,000 |
| 2024-04-16 | 5.130 | 5.150 | 4.840 | 4.840 | 4.779 | 23,184,222 |
| 2024-04-15 | 5.600 | 5.690 | 5.380 | 5.380 | 5.312 | 35,394,586 |
| 2024-04-12 | 5.820 | 6.180 | 5.690 | 5.980 | 5.904 | 50,074,291 |
| 2024-04-11 | 5.790 | 5.990 | 5.590 | 5.820 | 5.746 | 48,676,987 |
| 2024-04-10 | 5.560 | 5.960 | 5.520 | 5.960 | 5.884 | 43,140,602 |
| 2024-04-09 | 5.330 | 5.450 | 5.250 | 5.420 | 5.351 | 4,931,480 |
| 2024-04-08 | 5.400 | 5.460 | 5.280 | 5.290 | 5.223 | 5,166,300 |
| 2024-04-03 | 5.400 | 5.460 | 5.340 | 5.410 | 5.341 | 4,625,480 |
| 2024-04-02 | 5.330 | 5.420 | 5.330 | 5.390 | 5.322 | 4,619,961 |
| 2024-04-01 | 5.240 | 5.350 | 5.170 | 5.350 | 5.282 | 4,261,063 |
| 2024-03-29 | 5.190 | 5.230 | 5.090 | 5.230 | 5.164 | 3,240,012 |
| 2024-03-28 | 5.060 | 5.190 | 5.040 | 5.140 | 5.075 | 4,530,000 |
| 2024-03-27 | 5.210 | 5.240 | 5.040 | 5.060 | 4.996 | 5,310,493 |
| 2024-03-26 | 5.230 | 5.290 | 5.110 | 5.210 | 5.144 | 5,259,600 |
| 2024-03-25 | 5.340 | 5.390 | 5.230 | 5.250 | 5.183 | 5,907,800 |
| 2024-03-22 | 5.400 | 5.430 | 5.280 | 5.340 | 5.272 | 4,739,830 |
| 2024-03-21 | 5.380 | 5.430 | 5.310 | 5.410 | 5.341 | 4,030,899 |
| 2024-03-20 | 5.310 | 5.350 | 5.280 | 5.350 | 5.282 | 3,790,340 |
| 2024-03-19 | 5.380 | 5.380 | 5.280 | 5.290 | 5.223 | 4,244,700 |
| 2024-03-18 | 5.270 | 5.340 | 5.240 | 5.340 | 5.272 | 5,123,100 |
| 2024-03-15 | 5.150 | 5.260 | 5.120 | 5.250 | 5.183 | 5,722,300 |
| 2024-03-14 | 5.100 | 5.180 | 5.080 | 5.150 | 5.085 | 6,152,500 |
| 2024-03-13 | 5.160 | 5.200 | 5.050 | 5.120 | 5.055 | 5,202,300 |
| 2024-03-12 | 5.050 | 5.170 | 5.020 | 5.160 | 5.095 | 6,449,100 |
| 2024-03-11 | 4.990 | 5.050 | 4.970 | 5.050 | 4.986 | 4,341,300 |
| 2024-03-08 | 5.010 | 5.060 | 4.930 | 4.970 | 4.907 | 5,393,200 |
| 2024-03-07 | 5.000 | 5.160 | 4.960 | 5.030 | 4.966 | 7,580,600 |
| 2024-03-06 | 4.930 | 5.010 | 4.890 | 4.970 | 4.907 | 4,922,742 |
| 2024-03-05 | 5.050 | 5.050 | 4.890 | 4.920 | 4.858 | 6,149,500 |
| 2024-03-04 | 5.140 | 5.170 | 4.960 | 5.060 | 4.996 | 5,758,700 |
| 2024-03-01 | 5.100 | 5.190 | 5.070 | 5.150 | 5.085 | 6,078,900 |
| 2024-02-29 | 4.860 | 5.130 | 4.860 | 5.090 | 5.025 | 7,467,771 |
| 2024-02-28 | 5.300 | 5.430 | 4.900 | 4.910 | 4.848 | 11,152,773 |
| 2024-02-27 | 5.140 | 5.330 | 5.120 | 5.310 | 5.243 | 7,048,000 |
| 2024-02-26 | 5.140 | 5.250 | 5.080 | 5.170 | 5.104 | 6,462,500 |
| 2024-02-23 | 5.010 | 5.150 | 4.980 | 5.140 | 5.075 | 6,981,306 |
| 2024-02-22 | 4.910 | 5.000 | 4.860 | 4.990 | 4.927 | 6,299,900 |
| 2024-02-21 | 4.770 | 5.040 | 4.750 | 4.910 | 4.848 | 7,937,591 |
| 2024-02-20 | 4.810 | 4.830 | 4.720 | 4.820 | 4.759 | 5,202,573 |
| 2024-02-19 | 4.760 | 4.910 | 4.700 | 4.830 | 4.769 | 10,054,179 |
| 2024-02-08 | 4.310 | 4.750 | 4.220 | 4.750 | 4.690 | 15,350,140 |
| 2024-02-07 | 4.570 | 4.570 | 4.280 | 4.320 | 4.265 | 14,457,336 |
| 2024-02-06 | 4.500 | 4.770 | 4.220 | 4.580 | 4.522 | 15,371,019 |
| 2024-02-05 | 5.100 | 5.110 | 4.640 | 4.640 | 4.581 | 13,087,760 |
| 2024-02-02 | 5.340 | 5.490 | 4.990 | 5.150 | 5.085 | 9,834,725 |
| 2024-02-01 | 5.430 | 5.460 | 5.170 | 5.310 | 5.243 | 8,247,957 |
| 2024-01-31 | 5.760 | 5.800 | 5.440 | 5.460 | 5.391 | 9,478,500 |
| 2024-01-30 | 6.020 | 6.070 | 5.780 | 5.810 | 5.736 | 5,963,920 |
| 2024-01-29 | 6.280 | 6.340 | 6.010 | 6.020 | 5.944 | 5,953,100 |
| 2024-01-26 | 6.170 | 6.350 | 6.120 | 6.290 | 6.210 | 7,370,510 |
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.