Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.550	9.740	9.320	9.500	8.978	21,272,861
2022-05-10	9.300	9.770	9.280	9.620	9.091	26,365,924
2022-05-09	8.280	9.270	8.280	9.270	8.760	13,788,430
2022-05-06	9.000	9.050	8.420	8.430	7.967	18,885,248
2022-05-05	8.890	9.380	8.700	9.350	8.836	19,349,923
2022-04-29	8.550	9.350	8.550	9.060	8.562	22,973,038
2022-04-28	9.050	9.480	9.050	9.050	8.552	27,038,406
2022-04-27	10.050	10.060	10.050	10.050	9.497	8,591,500
2022-04-26	10.800	11.170	10.540	11.170	10.556	26,191,494
2022-04-25	10.000	10.930	9.510	10.150	9.592	32,740,953
2022-04-22	8.770	9.940	8.770	9.940	9.394	8,356,128
2022-04-21	9.240	9.680	8.990	9.040	8.543	9,463,609
2022-04-20	9.050	9.500	9.050	9.240	8.732	7,762,047
2022-04-19	9.190	9.280	8.930	9.170	8.666	7,386,631
2022-04-18	8.980	9.500	8.880	9.330	8.817	11,430,311
2022-04-15	9.100	9.360	8.900	8.970	8.477	7,312,300
2022-04-14	9.240	9.240	8.920	9.140	8.638	6,843,230
2022-04-13	9.440	9.490	9.030	9.190	8.685	10,760,257
2022-04-12	8.700	9.360	8.560	9.360	8.845	11,460,331
2022-04-11	8.620	9.030	8.480	8.730	8.250	5,961,714
2022-04-08	8.680	8.700	8.480	8.580	8.108	2,318,900
2022-04-07	8.830	8.880	8.580	8.630	8.156	2,348,500
2022-04-06	8.600	8.930	8.550	8.850	8.363	3,812,071
2022-04-01	8.430	8.600	8.340	8.540	8.071	3,011,110
2022-03-31	8.190	8.560	8.090	8.460	7.995	3,119,800
2022-03-30	8.180	8.180	8.050	8.170	7.721	1,127,000
2022-03-29	8.240	8.240	8.040	8.070	7.626	1,131,380
2022-03-28	8.230	8.490	8.030	8.170	7.721	2,346,200
2022-03-25	8.280	8.460	8.190	8.300	7.844	1,466,500
2022-03-24	8.320	8.480	8.200	8.200	7.749	1,049,800
2022-03-23	8.500	8.610	8.350	8.400	7.938	1,863,600
2022-03-22	8.330	8.530	8.280	8.480	8.014	1,792,700
2022-03-21	8.100	8.390	8.100	8.380	7.919	2,002,600
2022-03-18	8.070	8.200	7.840	8.180	7.730	1,350,900
2022-03-17	7.790	8.180	7.790	8.000	7.560	1,996,900
2022-03-16	7.650	7.820	7.430	7.770	7.343	1,362,500
2022-03-15	8.010	8.030	7.560	7.560	7.144	2,268,800
2022-03-14	8.260	8.280	8.030	8.060	7.617	1,346,000
2022-03-11	8.260	8.490	8.110	8.310	7.853	1,248,686
2022-03-10	8.300	8.490	8.200	8.420	7.957	2,658,783
2022-03-09	8.100	8.250	7.730	8.100	7.655	1,946,700
2022-03-08	8.230	8.300	8.070	8.120	7.674	1,411,103
2022-03-07	8.390	8.390	8.220	8.230	7.778	1,134,301
2022-03-04	8.420	8.480	8.270	8.320	7.863	1,446,800
2022-03-03	8.310	8.510	8.310	8.470	8.004	1,329,280
2022-03-02	8.370	8.450	8.280	8.390	7.929	910,100
2022-03-01	8.270	8.430	8.260	8.380	7.919	1,403,540
2022-02-28	8.370	8.500	8.160	8.250	7.796	1,813,320
2022-02-25	8.250	8.480	8.250	8.340	7.882	1,188,843
2022-02-24	8.560	8.650	8.170	8.250	7.796	2,506,000
2022-02-23	8.710	8.740	8.600	8.630	8.156	1,241,079
2022-02-22	8.780	8.820	8.630	8.640	8.165	1,751,602
2022-02-21	8.790	8.950	8.710	8.830	8.345	1,668,278
2022-02-18	8.670	8.840	8.570	8.790	8.307	2,525,600
2022-02-17	8.930	8.970	8.640	8.640	8.165	2,615,161
2022-02-16	8.860	9.150	8.860	8.930	8.439	2,578,700
2022-02-15	9.070	9.070	8.780	8.830	8.345	3,472,600
2022-02-14	8.710	9.100	8.710	9.090	8.590	4,093,673
2022-02-11	8.980	9.020	8.660	8.680	8.203	2,370,000
2022-02-10	9.050	9.110	8.920	8.970	8.477	2,225,900

← NewerPage 19 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.