Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.080	7.170	7.060	7.150	7.059	1,050,700
2022-08-03	7.110	7.260	7.050	7.070	6.980	1,575,880
2022-08-02	7.490	7.490	7.050	7.110	7.020	2,951,600
2022-08-01	7.580	7.580	7.470	7.480	7.385	1,226,700
2022-07-29	7.670	7.670	7.540	7.540	7.444	1,939,934
2022-07-28	7.660	7.750	7.640	7.670	7.573	1,729,356
2022-07-27	7.620	7.680	7.600	7.650	7.553	916,381
2022-07-26	7.630	7.700	7.550	7.680	7.583	1,588,759
2022-07-25	7.520	7.650	7.510	7.570	7.474	1,049,800
2022-07-22	7.630	7.650	7.460	7.570	7.474	1,818,038
2022-07-21	7.690	7.710	7.600	7.610	7.514	1,636,200
2022-07-20	7.660	7.720	7.630	7.690	7.593	1,409,643
2022-07-19	7.650	7.730	7.590	7.680	7.583	1,827,100
2022-07-18	7.490	7.680	7.490	7.650	7.553	1,643,200
2022-07-15	7.830	7.880	7.500	7.510	7.415	5,854,061
2022-07-14	8.080	8.140	7.920	7.990	7.889	2,717,831
2022-07-13	8.140	8.190	8.050	8.140	8.037	2,688,117
2022-07-12	8.030	8.220	7.980	8.140	8.037	4,570,558
2022-07-11	7.960	8.030	7.850	8.030	7.928	2,481,200
2022-07-08	7.920	8.060	7.920	7.960	7.859	2,022,531
2022-07-07	7.910	8.020	7.900	7.920	7.820	2,364,300
2022-07-06	8.000	8.090	7.880	7.910	7.810	2,943,535
2022-07-05	8.080	8.220	7.980	8.050	7.948	3,672,995
2022-07-04	8.240	8.260	7.960	8.020	7.918	5,781,800
2022-07-01	8.440	8.450	8.070	8.280	8.175	6,707,945
2022-06-30	8.380	8.610	8.360	8.390	8.284	5,430,517
2022-06-29	8.570	8.690	8.370	8.370	8.264	5,584,175
2022-06-28	8.530	8.660	8.450	8.570	8.461	5,237,742
2022-06-27	8.400	8.610	8.390	8.570	8.461	6,961,300
2022-06-24	8.510	8.560	8.310	8.400	8.294	6,007,400
2022-06-23	8.400	8.560	8.370	8.480	8.373	5,900,200
2022-06-22	8.600	8.650	8.340	8.410	8.303	6,768,500
2022-06-21	8.760	8.770	8.500	8.620	8.511	8,982,370
2022-06-20	8.750	8.900	8.650	8.820	8.708	10,436,001
2022-06-17	9.250	9.250	8.650	8.870	8.758	22,470,636
2022-06-16	8.610	9.570	8.610	9.570	9.044	16,676,171
2022-06-15	8.990	9.060	8.680	8.700	8.222	8,040,100
2022-06-14	8.590	8.840	8.550	8.790	8.307	4,506,605
2022-06-13	8.700	8.700	8.510	8.650	8.174	3,855,803
2022-06-10	8.440	8.780	8.400	8.750	8.269	6,602,300
2022-06-09	8.790	8.870	8.340	8.390	7.929	7,172,800
2022-06-08	9.040	9.160	8.800	8.820	8.335	9,828,110
2022-06-07	8.850	9.330	8.570	9.140	8.638	14,107,310
2022-06-06	8.720	8.830	8.580	8.800	8.316	6,638,010
2022-06-02	8.640	8.830	8.510	8.710	8.231	7,390,600
2022-06-01	8.320	9.060	8.300	8.650	8.174	12,202,110
2022-05-31	8.260	8.570	8.120	8.390	7.929	7,546,300
2022-05-30	8.100	8.300	8.100	8.270	7.815	5,395,500
2022-05-27	8.160	8.210	8.010	8.100	7.655	4,165,500
2022-05-26	8.170	8.250	8.050	8.120	7.674	4,724,900
2022-05-25	7.880	8.160	7.880	8.120	7.674	5,732,300
2022-05-24	8.480	8.480	7.950	7.950	7.513	11,494,900
2022-05-23	8.620	8.650	8.400	8.480	8.014	6,146,100
2022-05-20	8.500	8.700	8.440	8.610	8.137	6,776,600
2022-05-19	8.500	8.660	8.340	8.550	8.080	8,463,500
2022-05-18	8.650	8.940	8.530	8.720	8.241	8,632,130
2022-05-17	9.100	9.100	8.460	8.660	8.184	13,249,430
2022-05-16	9.100	9.210	8.840	9.140	8.638	11,903,085
2022-05-13	9.430	9.550	9.140	9.160	8.656	11,915,700
2022-05-12	9.440	9.500	9.060	9.440	8.921	13,655,954

← NewerPage 18 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.