Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.090	7.100	6.960	7.000	6.911	9,738,889
2023-05-04	7.020	7.150	6.930	7.060	6.971	11,348,000
2023-04-28	6.830	7.030	6.820	7.000	6.911	12,003,900
2023-04-27	6.610	6.890	6.610	6.820	6.734	6,743,489
2023-04-26	6.520	6.650	6.480	6.640	6.556	2,929,600
2023-04-25	6.630	6.660	6.400	6.540	6.457	4,607,700
2023-04-24	6.690	6.700	6.510	6.640	6.556	3,567,400
2023-04-21	6.780	6.870	6.660	6.690	6.605	3,324,499
2023-04-20	6.930	6.930	6.750	6.780	6.694	4,175,492
2023-04-19	6.940	6.980	6.890	6.930	6.842	2,653,101
2023-04-18	6.980	7.010	6.890	6.970	6.882	3,202,300
2023-04-17	6.920	7.020	6.920	6.970	6.882	2,818,900
2023-04-14	7.060	7.060	6.940	6.950	6.862	4,756,200
2023-04-13	6.860	7.080	6.850	7.060	6.971	8,125,700
2023-04-12	6.790	6.900	6.780	6.860	6.773	3,637,200
2023-04-11	6.710	6.870	6.670	6.800	6.714	4,232,070
2023-04-10	6.770	6.800	6.710	6.730	6.645	4,477,297
2023-04-07	6.730	6.810	6.720	6.800	6.714	3,653,001
2023-04-06	6.930	6.930	6.730	6.740	6.655	7,195,019
2023-04-04	7.020	7.060	6.910	6.940	6.852	5,689,704
2023-04-03	7.080	7.120	7.010	7.030	6.941	6,719,040
2023-03-31	7.040	7.150	6.940	7.120	7.030	9,609,364
2023-03-30	6.960	7.110	6.880	7.040	6.951	8,504,502
2023-03-29	7.010	7.070	6.930	6.930	6.842	3,999,202
2023-03-28	6.990	7.090	6.940	7.010	6.921	5,977,049
2023-03-27	7.060	7.070	6.940	6.960	6.872	4,258,400
2023-03-24	7.100	7.110	7.010	7.050	6.961	3,043,340
2023-03-23	7.080	7.090	7.000	7.080	6.990	2,984,549
2023-03-22	7.060	7.100	7.030	7.090	7.000	3,348,300
2023-03-21	6.960	7.060	6.890	7.060	6.971	3,877,800
2023-03-20	6.990	7.010	6.890	6.940	6.852	4,095,800
2023-03-17	7.040	7.080	6.980	7.000	6.911	3,147,200
2023-03-16	7.040	7.070	6.970	6.990	6.901	3,752,700
2023-03-15	7.020	7.110	7.020	7.090	7.000	2,845,800
2023-03-14	7.190	7.220	6.990	7.010	6.921	6,226,601
2023-03-13	7.220	7.300	7.170	7.210	7.119	3,726,300
2023-03-10	7.350	7.400	7.230	7.250	7.158	4,758,265
2023-03-09	7.580	7.590	7.390	7.420	7.326	4,176,900
2023-03-08	7.400	7.460	7.360	7.450	7.356	3,098,400
2023-03-07	7.560	7.620	7.420	7.450	7.356	6,944,581
2023-03-06	7.510	7.650	7.470	7.610	7.514	10,595,133
2023-03-03	7.410	7.530	7.390	7.490	7.395	9,095,900
2023-03-02	7.440	7.480	7.360	7.390	7.296	4,428,431
2023-03-01	7.390	7.450	7.330	7.450	7.356	6,093,400
2023-02-28	7.260	7.360	7.230	7.350	7.257	4,862,331
2023-02-27	7.270	7.310	7.220	7.240	7.148	4,902,800
2023-02-24	7.420	7.430	7.250	7.270	7.178	6,937,140
2023-02-23	7.430	7.460	7.380	7.420	7.326	5,485,725
2023-02-22	7.400	7.440	7.350	7.400	7.306	4,014,360
2023-02-21	7.440	7.440	7.360	7.410	7.316	5,228,840
2023-02-20	7.360	7.410	7.300	7.410	7.316	4,110,254
2023-02-17	7.340	7.450	7.320	7.350	7.257	4,726,863
2023-02-16	7.440	7.560	7.310	7.350	7.257	8,491,986
2023-02-15	7.580	7.590	7.430	7.440	7.346	5,826,392
2023-02-14	7.700	7.750	7.510	7.520	7.425	7,257,134
2023-02-13	7.480	7.550	7.450	7.540	7.444	6,996,791
2023-02-10	7.400	7.490	7.390	7.490	7.395	8,204,216
2023-02-09	7.400	7.400	7.350	7.390	7.296	5,653,677
2023-02-08	7.410	7.450	7.350	7.410	7.316	5,277,600
2023-02-07	7.420	7.420	7.350	7.400	7.306	4,914,195

← NewerPage 15 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.