Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.480	6.520	6.430	6.490	6.408	2,736,800
2023-10-31	6.450	6.500	6.430	6.480	6.398	3,494,750
2023-10-30	6.410	6.500	6.400	6.470	6.388	4,361,300
2023-10-27	6.260	6.430	6.240	6.400	6.319	3,840,165
2023-10-26	6.340	6.340	6.190	6.280	6.200	4,145,579
2023-10-25	6.250	6.400	6.220	6.350	6.270	5,225,708
2023-10-24	6.030	6.190	6.030	6.180	6.102	4,160,407
2023-10-23	6.160	6.160	5.980	6.030	5.954	3,540,729
2023-10-20	6.150	6.240	6.130	6.160	6.082	3,110,139
2023-10-19	6.230	6.280	6.170	6.180	6.102	3,296,411
2023-10-18	6.370	6.380	6.240	6.250	6.171	3,510,509
2023-10-17	6.400	6.430	6.350	6.360	6.279	2,298,945
2023-10-16	6.390	6.430	6.330	6.380	6.299	3,433,168
2023-10-13	6.470	6.510	6.380	6.400	6.319	2,855,200
2023-10-12	6.430	6.520	6.430	6.490	6.408	4,149,300
2023-10-11	6.450	6.480	6.380	6.420	6.339	3,685,901
2023-10-10	6.420	6.510	6.420	6.450	6.368	2,905,700
2023-10-09	6.610	6.630	6.400	6.420	6.339	4,916,200
2023-09-28	6.520	6.600	6.520	6.600	6.516	2,730,834
2023-09-27	6.500	6.580	6.460	6.520	6.437	2,757,900
2023-09-26	6.570	6.610	6.490	6.510	6.427	2,172,308
2023-09-25	6.610	6.670	6.560	6.570	6.487	3,150,189
2023-09-22	6.470	6.610	6.460	6.600	6.516	3,480,700
2023-09-21	6.650	6.670	6.500	6.500	6.418	3,793,500
2023-09-20	6.670	6.720	6.600	6.640	6.556	3,443,900
2023-09-19	6.750	6.750	6.650	6.670	6.585	3,228,800
2023-09-18	6.600	6.750	6.520	6.750	6.664	6,046,200
2023-09-15	6.510	6.630	6.500	6.600	6.516	4,249,401
2023-09-14	6.550	6.570	6.460	6.510	6.427	3,129,000
2023-09-13	6.580	6.640	6.520	6.550	6.467	3,406,800
2023-09-12	6.610	6.650	6.580	6.590	6.506	2,036,400
2023-09-11	6.570	6.650	6.500	6.620	6.536	3,387,200
2023-09-08	6.580	6.670	6.540	6.570	6.487	3,053,200
2023-09-07	6.630	6.720	6.580	6.580	6.497	4,322,600
2023-09-06	6.640	6.710	6.610	6.640	6.556	3,768,200
2023-09-05	6.730	6.740	6.620	6.650	6.566	3,492,300
2023-09-04	6.650	6.760	6.640	6.760	6.674	4,982,800
2023-09-01	6.500	6.680	6.500	6.650	6.566	5,182,300
2023-08-31	6.620	6.640	6.490	6.490	6.408	4,951,800
2023-08-30	6.710	6.760	6.590	6.640	6.556	6,723,000
2023-08-29	6.730	6.800	6.650	6.710	6.625	6,014,600
2023-08-28	6.980	6.980	6.650	6.730	6.645	5,660,400
2023-08-25	6.790	6.850	6.650	6.660	6.576	3,345,900
2023-08-24	6.820	6.870	6.730	6.760	6.674	2,789,900
2023-08-23	6.900	6.930	6.770	6.770	6.684	3,473,500
2023-08-22	6.980	6.980	6.790	6.880	6.793	3,337,100
2023-08-21	6.930	7.000	6.890	6.900	6.813	2,971,188
2023-08-18	7.060	7.090	6.880	6.880	6.793	4,405,800
2023-08-17	7.040	7.110	6.990	7.070	6.980	3,268,800
2023-08-16	7.120	7.140	6.980	7.040	6.951	3,185,200
2023-08-15	7.030	7.200	7.000	7.080	6.990	5,603,500
2023-08-14	6.920	7.050	6.860	7.010	6.921	4,166,747
2023-08-11	7.130	7.130	6.950	6.950	6.862	4,322,459
2023-08-10	7.050	7.180	7.040	7.080	6.990	3,043,500
2023-08-09	7.170	7.170	7.050	7.070	6.980	3,863,600
2023-08-08	7.230	7.240	7.110	7.170	7.079	3,451,500
2023-08-07	7.310	7.310	7.170	7.220	7.128	4,265,505
2023-08-04	7.360	7.420	7.240	7.280	7.188	5,052,300
2023-08-03	7.310	7.400	7.230	7.350	7.257	5,350,000
2023-08-02	7.290	7.460	7.290	7.370	7.277	7,509,000

← NewerPage 13 of 21 · 1,212 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.