Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.850	6.170	5.840	6.170	6.092	7,167,800
2024-01-24	5.600	5.840	5.590	5.840	5.766	9,498,800
2024-01-23	5.610	5.700	5.440	5.600	5.529	9,194,800
2024-01-22	6.120	6.140	5.630	5.700	5.628	8,707,500
2024-01-19	6.140	6.230	6.010	6.140	6.062	6,867,855
2024-01-18	6.300	6.310	5.980	6.150	6.072	11,146,155
2024-01-17	6.500	6.520	6.330	6.330	6.250	4,664,700
2024-01-16	6.550	6.600	6.440	6.510	6.427	6,743,000
2024-01-15	6.420	6.600	6.420	6.560	6.477	7,509,000
2024-01-12	6.510	6.600	6.450	6.460	6.378	6,788,700
2024-01-11	6.460	6.560	6.450	6.520	6.437	8,111,700
2024-01-10	6.440	6.540	6.360	6.500	6.418	8,880,779
2024-01-09	6.310	6.470	6.240	6.430	6.349	5,327,500
2024-01-08	6.320	6.400	6.270	6.310	6.230	4,559,100
2024-01-05	6.430	6.480	6.320	6.340	6.260	5,414,660
2024-01-04	6.390	6.480	6.370	6.450	6.368	4,510,020
2024-01-03	6.430	6.460	6.360	6.400	6.319	3,753,400
2024-01-02	6.310	6.430	6.300	6.410	6.329	5,805,240
2023-12-29	6.280	6.340	6.270	6.310	6.230	4,975,100
2023-12-28	6.250	6.330	6.170	6.290	6.210	6,167,200
2023-12-27	6.210	6.290	6.110	6.270	6.191	6,503,700
2023-12-26	6.290	6.300	6.190	6.210	6.131	4,026,500
2023-12-25	6.300	6.350	6.180	6.270	6.191	5,671,800
2023-12-22	6.460	6.500	6.290	6.310	6.230	9,273,300
2023-12-21	6.350	6.510	6.290	6.470	6.388	11,706,780
2023-12-20	6.600	6.630	6.410	6.410	6.329	12,582,020
2023-12-19	6.760	6.800	6.530	6.600	6.516	16,179,726
2023-12-18	7.010	7.050	6.710	6.780	6.694	23,339,818
2023-12-15	6.890	7.100	6.750	7.040	6.951	35,688,252
2023-12-14	6.730	7.380	6.730	6.920	6.832	33,591,900
2023-12-13	6.770	6.890	6.710	6.730	6.645	11,575,000
2023-12-12	6.530	6.910	6.530	6.770	6.684	14,416,774
2023-12-11	6.440	6.530	6.380	6.500	6.418	7,433,300
2023-12-08	6.640	6.670	6.460	6.470	6.388	5,423,474
2023-12-07	6.660	6.700	6.580	6.630	6.546	5,372,753
2023-12-06	6.600	6.720	6.580	6.680	6.595	5,383,933
2023-12-05	6.650	6.730	6.620	6.650	6.566	6,267,326
2023-12-04	6.730	6.840	6.640	6.650	6.566	6,243,200
2023-12-01	6.670	6.850	6.630	6.750	6.664	11,039,233
2023-11-30	6.580	6.710	6.550	6.660	6.576	8,935,700
2023-11-29	6.610	6.640	6.550	6.580	6.497	3,213,979
2023-11-28	6.550	6.700	6.510	6.620	6.536	4,562,901
2023-11-27	6.600	6.630	6.510	6.560	6.477	4,241,580
2023-11-24	6.590	6.660	6.570	6.610	6.526	3,720,701
2023-11-23	6.680	6.680	6.550	6.580	6.497	5,409,800
2023-11-22	6.560	6.760	6.560	6.670	6.585	7,332,367
2023-11-21	6.530	6.620	6.510	6.590	6.506	4,937,318
2023-11-20	6.480	6.540	6.380	6.520	6.437	4,362,500
2023-11-17	6.370	6.480	6.360	6.460	6.378	3,644,700
2023-11-16	6.420	6.420	6.330	6.380	6.299	2,905,800
2023-11-15	6.420	6.460	6.350	6.380	6.299	3,742,231
2023-11-14	6.410	6.420	6.320	6.400	6.319	2,961,585
2023-11-13	6.260	6.390	6.260	6.380	6.299	5,150,118
2023-11-10	6.340	6.340	6.210	6.300	6.220	4,476,600
2023-11-09	6.390	6.420	6.290	6.320	6.240	4,242,400
2023-11-08	6.410	6.450	6.360	6.400	6.319	3,319,596
2023-11-07	6.440	6.450	6.350	6.410	6.329	4,436,000
2023-11-06	6.450	6.500	6.430	6.450	6.368	5,494,600
2023-11-03	6.490	6.490	6.400	6.420	6.339	2,964,600
2023-11-02	6.490	6.530	6.450	6.480	6.398	3,733,800

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.