Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.990	9.100	8.830	9.050	8.552	2,758,000
2022-02-08	8.630	8.970	8.600	8.940	8.449	3,322,397
2022-02-07	8.760	8.810	8.340	8.680	8.203	3,815,580
2022-01-28	8.150	8.850	8.060	8.680	8.203	6,609,996
2022-01-27	8.220	8.260	8.080	8.140	7.693	1,679,240
2022-01-26	8.310	8.310	8.100	8.220	7.768	1,289,900
2022-01-25	8.490	8.520	8.210	8.210	7.759	3,218,601
2022-01-24	8.680	8.780	8.440	8.460	7.995	3,006,741
2022-01-21	8.930	9.000	8.600	8.680	8.203	3,408,697
2022-01-20	9.070	9.070	8.840	8.890	8.401	2,869,461
2022-01-19	8.920	9.050	8.870	9.050	8.552	2,801,380
2022-01-18	9.020	9.070	8.730	8.920	8.430	3,211,761
2022-01-17	9.220	9.250	8.850	8.980	8.486	4,142,224
2022-01-14	9.260	9.280	9.070	9.220	8.713	4,748,340
2022-01-13	8.970	9.450	8.970	9.180	8.675	6,165,501
2022-01-12	9.030	9.030	8.830	8.980	8.486	2,954,699
2022-01-11	8.940	9.140	8.870	9.010	8.515	3,527,501
2022-01-10	8.900	9.060	8.820	8.940	8.449	2,759,100
2022-01-07	9.350	9.400	8.900	8.930	8.439	6,761,274
2022-01-06	9.210	9.670	9.180	9.350	8.836	8,447,738
2022-01-05	8.940	9.850	8.870	9.300	8.789	12,372,637
2022-01-04	8.780	9.080	8.700	8.950	8.458	4,480,201
2021-12-31	8.460	8.800	8.440	8.720	8.241	3,541,280
2021-12-30	8.460	8.680	8.460	8.490	8.023	1,753,274
2021-12-29	8.470	8.530	8.410	8.500	8.033	1,542,600
2021-12-28	8.360	8.500	8.350	8.500	8.033	1,677,800
2021-12-27	8.550	8.580	8.390	8.400	7.938	1,916,201
2021-12-24	8.490	8.560	8.300	8.550	8.080	3,154,073
2021-12-23	8.400	8.440	8.370	8.410	7.948	1,126,502
2021-12-22	8.490	8.540	8.400	8.420	7.957	1,423,300
2021-12-21	8.440	8.540	8.230	8.480	8.014	2,275,437
2021-12-20	8.410	8.490	8.380	8.490	8.023	1,668,340
2021-12-17	8.420	8.550	8.370	8.410	7.948	1,835,900
2021-12-16	8.500	8.640	8.360	8.440	7.976	3,715,101
2021-12-15	8.120	8.860	8.120	8.660	8.184	8,499,244
2021-12-14	8.080	8.120	8.010	8.100	7.655	712,001
2021-12-13	8.130	8.130	8.070	8.080	7.636	1,116,800
2021-12-10	8.170	8.180	8.090	8.130	7.683	1,098,328
2021-12-09	8.130	8.200	8.080	8.140	7.693	1,414,700
2021-12-08	8.170	8.170	8.040	8.130	7.683	1,558,900
2021-12-07	8.100	8.180	8.070	8.140	7.693	1,230,700
2021-12-06	8.170	8.250	8.040	8.140	7.693	1,825,787
2021-12-03	8.140	8.200	8.040	8.140	7.693	1,625,200
2021-12-02	8.100	8.200	8.100	8.140	7.693	1,828,000
2021-12-01	8.050	8.220	7.990	8.140	7.693	1,687,002
2021-11-30	8.080	8.130	8.010	8.060	7.617	1,410,737
2021-11-29	7.970	8.120	7.830	8.060	7.617	2,529,200
2021-11-26	8.170	8.170	8.000	8.060	7.617	2,846,700
2021-11-25	8.260	8.370	8.140	8.190	7.740	2,859,022
2021-11-24	7.930	8.380	7.880	8.360	7.900	5,900,142
2021-11-23	8.090	8.100	7.830	7.880	7.447	2,708,000
2021-11-22	8.140	8.140	8.020	8.020	7.579	1,420,488
2021-11-19	8.120	8.160	8.060	8.140	7.693	1,897,560
2021-11-18	8.130	8.210	8.020	8.090	7.645	2,187,688
2021-11-17	8.170	8.200	8.110	8.160	7.711	1,340,500
2021-11-16	8.180	8.280	8.100	8.170	7.721	1,872,300
2021-11-15	8.280	8.290	8.090	8.150	7.702	2,139,901
2021-11-12	8.100	8.250	8.070	8.190	7.740	2,474,201
2021-11-11	8.300	8.440	8.100	8.120	7.674	3,976,216
2021-11-10	8.200	8.320	8.110	8.270	7.815	2,048,900

← NewerPage 20 of 21 · 1,219 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.