Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.750	7.020	6.700	6.860	6.773	4,246,780
2022-11-03	6.600	6.850	6.560	6.780	6.694	4,784,665
2022-11-02	6.570	6.680	6.520	6.640	6.556	2,908,182
2022-11-01	6.340	6.660	6.340	6.590	6.506	2,639,758
2022-10-31	6.330	6.430	6.250	6.360	6.279	1,552,719
2022-10-28	6.470	6.510	6.300	6.310	6.230	1,541,598
2022-10-27	6.460	6.590	6.450	6.520	6.437	1,514,500
2022-10-26	6.350	6.490	6.350	6.450	6.368	1,144,275
2022-10-25	6.330	6.400	6.270	6.350	6.270	1,403,200
2022-10-24	6.620	6.640	6.300	6.360	6.279	2,372,000
2022-10-21	6.540	6.690	6.540	6.620	6.536	1,576,832
2022-10-20	6.530	6.610	6.490	6.540	6.457	1,237,581
2022-10-19	6.640	6.640	6.500	6.540	6.457	1,759,800
2022-10-18	6.680	6.730	6.610	6.650	6.566	2,098,700
2022-10-17	6.600	6.710	6.560	6.670	6.585	1,983,903
2022-10-14	6.500	6.680	6.460	6.610	6.526	3,063,803
2022-10-13	6.480	6.530	6.400	6.440	6.358	1,666,400
2022-10-12	6.340	6.490	6.310	6.480	6.398	2,407,560
2022-10-11	6.400	6.490	6.240	6.340	6.260	2,090,380
2022-10-10	6.650	6.690	6.420	6.430	6.349	2,107,700
2022-09-30	6.590	6.700	6.550	6.650	6.566	1,993,220
2022-09-29	6.910	6.920	6.600	6.650	6.566	3,571,600
2022-09-28	6.960	6.990	6.800	6.800	6.714	3,213,200
2022-09-27	6.900	7.030	6.710	7.020	6.931	5,418,511
2022-09-26	7.310	7.340	6.880	6.900	6.813	8,307,321
2022-09-23	7.600	7.750	7.340	7.350	7.257	7,047,200
2022-09-22	7.660	7.690	7.530	7.530	7.435	7,587,600
2022-09-21	7.650	7.880	7.550	7.680	7.583	17,090,435
2022-09-20	7.220	7.980	7.210	7.890	7.790	22,771,327
2022-09-19	7.220	7.350	7.060	7.250	7.158	2,641,936
2022-09-16	7.460	7.490	7.200	7.210	7.119	4,262,500
2022-09-15	7.640	7.700	7.460	7.490	7.395	4,965,600
2022-09-14	7.510	7.720	7.370	7.720	7.622	8,125,384
2022-09-13	7.420	7.670	7.410	7.590	7.494	5,673,088
2022-09-09	7.380	7.480	7.340	7.420	7.326	1,428,264
2022-09-08	7.420	7.560	7.370	7.400	7.306	2,207,501
2022-09-07	7.420	7.420	7.340	7.410	7.316	1,249,984
2022-09-06	7.450	7.460	7.390	7.430	7.336	1,511,500
2022-09-05	7.430	7.520	7.350	7.450	7.356	2,476,400
2022-09-02	7.550	7.560	7.370	7.440	7.346	3,016,101
2022-09-01	7.390	7.800	7.300	7.580	7.484	5,238,861
2022-08-31	7.380	7.400	7.260	7.390	7.296	1,675,201
2022-08-30	7.280	7.450	7.270	7.370	7.277	1,339,700
2022-08-29	7.200	7.330	7.180	7.310	7.217	1,469,998
2022-08-26	7.400	7.480	7.310	7.330	7.237	2,793,404
2022-08-25	7.140	7.630	7.130	7.480	7.385	5,039,411
2022-08-24	7.240	7.280	7.120	7.200	7.109	1,659,100
2022-08-23	7.250	7.250	7.170	7.240	7.148	749,700
2022-08-22	7.220	7.270	7.130	7.250	7.158	1,258,340
2022-08-19	7.200	7.250	7.160	7.170	7.079	1,148,900
2022-08-18	7.280	7.280	7.190	7.190	7.099	1,649,103
2022-08-17	7.290	7.310	7.250	7.290	7.198	983,200
2022-08-16	7.250	7.310	7.250	7.280	7.188	908,301
2022-08-15	7.290	7.290	7.180	7.240	7.148	1,191,500
2022-08-12	7.300	7.310	7.200	7.290	7.198	1,373,800
2022-08-11	7.220	7.320	7.210	7.270	7.178	1,422,229
2022-08-10	7.270	7.300	7.180	7.190	7.099	1,141,901
2022-08-09	7.260	7.330	7.210	7.300	7.207	830,907
2022-08-08	7.230	7.280	7.190	7.270	7.178	920,707
2022-08-05	7.260	7.260	7.130	7.240	7.148	1,049,607

← NewerPage 17 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.