Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.130 | 8.180 | 8.040 | 8.170 | 7.721 | 2,036,940 |
| 2021-11-08 | 8.140 | 8.190 | 8.060 | 8.130 | 7.683 | 2,353,657 |
| 2021-11-05 | 8.130 | 8.180 | 8.050 | 8.140 | 7.693 | 2,828,923 |
| 2021-11-04 | 8.170 | 8.190 | 8.060 | 8.130 | 7.683 | 2,321,301 |
| 2021-11-03 | 8.090 | 8.170 | 8.010 | 8.170 | 7.721 | 3,209,078 |
| 2021-11-02 | 8.200 | 8.270 | 8.030 | 8.150 | 7.702 | 5,160,316 |
| 2021-11-01 | 7.920 | 8.260 | 7.810 | 8.240 | 7.787 | 9,442,945 |
| 2021-10-29 | 7.950 | 7.950 | 7.410 | 7.810 | 7.381 | 5,793,861 |
| 2021-10-28 | 7.480 | 7.780 | 7.400 | 7.480 | 7.069 | 3,539,200 |
| 2021-10-27 | 7.570 | 7.580 | 7.420 | 7.480 | 7.069 | 2,043,700 |
| 2021-10-26 | 7.680 | 7.680 | 7.600 | 7.630 | 7.211 | 2,537,883 |
| 2021-10-25 | 7.870 | 7.940 | 7.720 | 7.790 | 7.362 | 2,793,008 |
| 2021-10-22 | 7.750 | 7.980 | 7.660 | 7.870 | 7.437 | 4,107,940 |
| 2021-10-21 | 7.700 | 7.780 | 7.650 | 7.740 | 7.314 | 2,812,400 |
| 2021-10-20 | 7.610 | 7.850 | 7.550 | 7.780 | 7.352 | 5,339,710 |
| 2021-10-19 | 7.280 | 7.820 | 7.250 | 7.710 | 7.286 | 10,324,041 |
| 2021-10-18 | 7.260 | 7.330 | 7.210 | 7.280 | 6.880 | 1,689,200 |
| 2021-10-15 | 7.330 | 7.450 | 7.230 | 7.240 | 6.842 | 3,227,800 |
| 2021-10-14 | 7.130 | 7.190 | 7.050 | 7.160 | 6.766 | 1,129,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.