Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.400	7.430	7.330	7.380	7.286	4,152,075
2023-02-03	7.500	7.500	7.380	7.440	7.346	6,283,039
2023-02-02	7.390	7.520	7.340	7.510	7.415	9,368,655
2023-02-01	7.340	7.410	7.300	7.400	7.306	5,647,241
2023-01-31	7.240	7.360	7.220	7.350	7.257	6,295,499
2023-01-30	7.320	7.390	7.240	7.270	7.178	6,274,243
2023-01-20	7.160	7.250	7.110	7.240	7.148	5,116,660
2023-01-19	7.180	7.190	7.120	7.160	7.069	3,887,700
2023-01-18	7.210	7.250	7.150	7.180	7.089	5,888,757
2023-01-17	7.380	7.420	7.220	7.230	7.138	4,887,860
2023-01-16	7.320	7.430	7.300	7.350	7.257	6,263,900
2023-01-13	7.230	7.350	7.190	7.300	7.207	5,952,500
2023-01-12	7.300	7.380	7.200	7.230	7.138	8,790,333
2023-01-11	7.640	7.650	7.310	7.320	7.227	15,210,500
2023-01-10	7.620	7.750	7.510	7.680	7.583	11,789,130
2023-01-09	7.650	7.730	7.610	7.650	7.553	10,305,740
2023-01-06	7.990	8.040	7.650	7.690	7.593	19,820,160
2023-01-05	8.300	8.300	7.810	8.040	7.938	19,869,098
2023-01-04	8.320	8.380	8.120	8.320	8.215	19,468,147
2023-01-03	8.550	8.590	8.210	8.430	8.323	26,331,632
2022-12-30	8.250	8.770	8.250	8.610	8.501	36,839,902
2022-12-29	8.140	8.350	7.860	8.240	8.136	21,620,050
2022-12-28	8.300	8.350	8.090	8.160	8.057	17,693,642
2022-12-27	8.390	8.490	8.170	8.420	8.313	21,225,749
2022-12-26	8.190	8.460	8.070	8.290	8.185	19,726,764
2022-12-23	8.160	8.430	8.100	8.290	8.185	23,389,324
2022-12-22	8.070	8.330	7.980	8.230	8.126	24,616,388
2022-12-21	7.870	8.150	7.820	8.080	7.978	21,260,707
2022-12-20	7.970	8.050	7.680	7.870	7.770	17,007,760
2022-12-19	8.360	8.420	8.000	8.060	7.958	22,954,985
2022-12-16	8.230	8.550	8.150	8.450	8.343	24,477,129
2022-12-15	8.600	8.770	8.300	8.380	8.274	29,661,090
2022-12-14	8.610	9.030	8.420	8.450	8.343	41,145,547
2022-12-13	8.400	9.200	8.300	8.760	8.649	51,046,369
2022-12-12	8.450	8.580	8.230	8.500	8.392	38,317,748
2022-12-09	8.720	8.790	8.290	8.400	8.294	57,509,925
2022-12-08	8.020	8.970	8.010	8.970	8.856	76,798,821
2022-12-07	8.050	8.480	8.040	8.150	8.047	44,340,102
2022-12-06	7.940	8.380	7.900	8.240	8.136	50,238,791
2022-12-05	8.510	8.740	7.970	8.010	7.908	67,181,189
2022-12-02	8.990	9.840	8.640	8.750	8.639	96,101,316
2022-12-01	8.980	8.980	8.940	8.980	8.866	44,698,190
2022-11-30	7.410	8.160	7.320	8.160	8.057	15,108,700
2022-11-29	7.190	7.500	7.170	7.420	7.326	5,662,000
2022-11-28	6.970	7.210	6.850	7.200	7.109	4,018,800
2022-11-25	7.050	7.160	7.010	7.100	7.010	2,833,618
2022-11-24	7.080	7.170	7.000	7.040	6.951	2,955,000
2022-11-23	7.250	7.250	7.060	7.100	7.010	4,442,360
2022-11-22	7.380	7.440	7.170	7.250	7.158	5,588,480
2022-11-21	7.630	7.640	7.270	7.330	7.237	9,194,698
2022-11-18	7.450	7.650	7.450	7.580	7.484	7,306,160
2022-11-17	7.460	7.670	7.360	7.500	7.405	8,529,200
2022-11-16	7.480	7.770	7.380	7.440	7.346	11,137,546
2022-11-15	7.160	7.810	7.120	7.590	7.494	16,744,104
2022-11-14	7.190	7.210	7.040	7.100	7.010	5,218,995
2022-11-11	7.170	7.440	7.100	7.240	7.148	11,631,891
2022-11-10	7.120	7.610	6.910	7.240	7.148	14,154,129
2022-11-09	6.950	7.090	6.910	6.920	6.832	2,660,898
2022-11-08	6.890	7.200	6.840	7.030	6.941	4,697,431
2022-11-07	6.850	6.960	6.800	6.890	6.803	2,845,480

← NewerPage 16 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.