Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.370	7.400	7.290	7.360	7.267	8,221,000
2023-07-31	7.180	7.410	7.160	7.390	7.296	10,308,897
2023-07-28	7.060	7.230	7.010	7.180	7.089	6,117,454
2023-07-27	7.100	7.140	7.040	7.070	6.980	4,181,106
2023-07-26	7.020	7.130	7.020	7.130	7.040	6,094,900
2023-07-25	7.050	7.110	7.020	7.040	6.951	6,982,300
2023-07-24	7.080	7.100	6.950	7.030	6.941	8,056,118
2023-07-21	6.990	7.120	6.950	7.080	6.990	9,832,400
2023-07-20	6.920	7.070	6.920	6.990	6.901	11,162,300
2023-07-19	6.820	6.950	6.800	6.920	6.832	4,747,697
2023-07-18	6.740	6.910	6.710	6.850	6.763	4,658,467
2023-07-17	6.700	6.750	6.620	6.740	6.655	4,749,110
2023-07-14	6.750	6.790	6.720	6.750	6.664	2,645,440
2023-07-13	6.760	6.810	6.720	6.780	6.694	3,738,700
2023-07-12	6.710	6.880	6.680	6.720	6.635	5,745,500
2023-07-11	6.690	6.750	6.640	6.740	6.655	4,236,366
2023-07-10	6.590	6.750	6.570	6.670	6.585	5,065,705
2023-07-07	6.510	6.600	6.490	6.580	6.497	3,049,200
2023-07-06	6.550	6.570	6.510	6.540	6.457	2,787,800
2023-07-05	6.560	6.570	6.510	6.540	6.457	2,257,794
2023-07-04	6.540	6.560	6.510	6.560	6.477	3,350,718
2023-07-03	6.440	6.560	6.420	6.550	6.467	4,572,000
2023-06-30	6.410	6.480	6.380	6.440	6.358	3,516,891
2023-06-29	6.380	6.420	6.330	6.400	6.319	2,500,219
2023-06-28	6.390	6.400	6.290	6.390	6.309	2,698,168
2023-06-27	6.280	6.430	6.260	6.390	6.309	3,998,568
2023-06-26	6.330	6.350	6.220	6.280	6.200	5,108,378
2023-06-21	6.440	6.470	6.350	6.360	6.279	5,029,600
2023-06-20	6.560	6.590	6.420	6.430	6.349	7,541,970
2023-06-19	6.770	6.770	6.550	6.560	6.477	6,177,900
2023-06-16	6.750	6.850	6.710	6.730	6.645	5,101,400
2023-06-15	6.850	6.870	6.700	6.770	6.684	6,162,876
2023-06-14	6.790	6.910	6.740	6.880	6.793	4,313,400
2023-06-13	6.730	6.830	6.730	6.790	6.704	3,157,200
2023-06-12	6.810	6.810	6.690	6.770	6.684	4,009,000
2023-06-09	6.830	6.900	6.790	6.800	6.714	2,900,200
2023-06-08	6.780	6.860	6.750	6.840	6.753	4,112,900
2023-06-07	6.740	6.790	6.720	6.760	6.674	1,962,300
2023-06-06	6.820	6.860	6.720	6.750	6.664	3,838,801
2023-06-05	6.740	6.850	6.740	6.840	6.753	4,007,200
2023-06-02	6.640	6.760	6.640	6.730	6.645	3,978,490
2023-06-01	6.540	6.660	6.500	6.630	6.546	4,567,200
2023-05-31	6.530	6.600	6.500	6.550	6.467	3,784,900
2023-05-30	6.580	6.580	6.440	6.530	6.447	4,162,200
2023-05-29	6.620	6.660	6.540	6.580	6.497	3,874,600
2023-05-26	6.660	6.660	6.530	6.620	6.536	3,077,057
2023-05-25	6.670	6.690	6.560	6.640	6.556	3,861,800
2023-05-24	6.780	6.780	6.670	6.670	6.585	2,680,600
2023-05-23	6.870	6.910	6.760	6.760	6.674	2,801,600
2023-05-22	6.880	6.920	6.840	6.880	6.793	2,825,600
2023-05-19	6.930	6.930	6.810	6.880	6.793	2,278,200
2023-05-18	6.920	6.950	6.890	6.940	6.852	2,567,080
2023-05-17	6.880	6.960	6.860	6.900	6.813	3,269,400
2023-05-16	6.990	7.000	6.900	6.910	6.822	3,244,000
2023-05-15	7.000	7.030	6.870	6.990	6.901	4,613,500
2023-05-12	7.050	7.070	6.980	7.050	6.961	4,731,800
2023-05-11	6.990	7.050	6.960	7.030	6.941	3,951,600
2023-05-10	6.950	7.020	6.930	6.980	6.892	4,422,300
2023-05-09	6.990	7.030	6.930	6.930	6.842	5,724,900
2023-05-08	7.000	7.060	6.930	7.000	6.911	7,278,600

← NewerPage 14 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.