Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	6.770	6.790	6.610	6.610	6.610	17,594,900
2025-10-23	6.650	6.850	6.610	6.710	6.710	23,103,500
2025-10-22	6.480	6.740	6.470	6.660	6.660	18,384,100
2025-10-21	6.360	6.590	6.360	6.530	6.530	16,323,500
2025-10-20	6.350	6.380	6.260	6.380	6.380	6,691,300
2025-10-17	6.360	6.410	6.280	6.300	6.300	7,701,880
2025-10-16	6.410	6.490	6.350	6.360	6.360	7,951,000
2025-10-15	6.380	6.450	6.360	6.420	6.420	9,090,200
2025-10-14	6.340	6.390	6.310	6.350	6.350	7,277,500
2025-10-13	6.250	6.390	6.130	6.350	6.350	8,992,200
2025-10-10	6.270	6.420	6.260	6.340	6.340	7,617,300
2025-10-09	6.380	6.380	6.270	6.290	6.290	9,069,401
2025-09-30	6.370	6.410	6.340	6.380	6.380	5,034,608
2025-09-29	6.440	6.450	6.330	6.380	6.380	8,445,800
2025-09-26	6.370	6.460	6.280	6.460	6.460	9,648,000
2025-09-25	6.470	6.490	6.380	6.380	6.380	8,207,610
2025-09-24	6.440	6.490	6.380	6.460	6.460	6,968,100
2025-09-23	6.600	6.620	6.360	6.460	6.460	11,102,747
2025-09-22	6.710	6.710	6.550	6.590	6.590	9,428,000
2025-09-19	6.740	6.770	6.600	6.710	6.710	13,348,303
2025-09-18	6.830	6.860	6.680	6.740	6.740	18,320,623
2025-09-17	7.070	7.070	6.820	6.830	6.830	23,204,200
2025-09-16	6.890	7.110	6.890	7.040	7.040	26,544,240
2025-09-15	6.800	6.900	6.750	6.860	6.860	15,211,300
2025-09-12	6.880	6.980	6.820	6.830	6.830	16,741,600
2025-09-11	6.910	6.950	6.810	6.910	6.910	17,461,840
2025-09-10	6.860	6.980	6.820	6.950	6.950	24,704,208
2025-09-09	6.810	6.900	6.750	6.860	6.860	20,046,100
2025-09-08	6.840	6.960	6.790	6.840	6.840	20,671,700
2025-09-05	6.890	6.920	6.620	6.900	6.900	30,564,500
2025-09-04	6.570	6.920	6.540	6.870	6.870	39,455,400
2025-09-03	6.770	6.840	6.540	6.560	6.560	16,913,500
2025-09-02	6.750	6.880	6.670	6.800	6.800	19,726,120
2025-09-01	6.630	6.830	6.620	6.740	6.740	21,507,491
2025-08-29	6.730	6.890	6.660	6.660	6.660	21,378,200
2025-08-28	6.790	6.950	6.690	6.780	6.780	29,367,702
2025-08-27	6.840	7.110	6.780	6.830	6.830	38,741,400
2025-08-26	6.850	7.000	6.800	6.880	6.880	26,159,839
2025-08-25	6.760	7.050	6.670	6.900	6.900	36,382,700
2025-08-22	6.760	6.760	6.630	6.730	6.730	16,648,700
2025-08-21	6.770	6.850	6.700	6.760	6.760	26,267,511
2025-08-20	6.650	6.750	6.590	6.730	6.730	25,132,578
2025-08-19	6.440	6.730	6.430	6.660	6.660	30,661,141
2025-08-18	6.410	6.460	6.400	6.440	6.440	10,616,400
2025-08-15	6.410	6.450	6.380	6.430	6.430	9,367,500
2025-08-14	6.580	6.630	6.430	6.430	6.430	15,101,100
2025-08-13	6.690	6.760	6.540	6.580	6.580	25,080,540
2025-08-12	6.430	6.530	6.430	6.490	6.490	11,036,540
2025-08-11	6.380	6.450	6.370	6.430	6.430	8,510,900
2025-08-08	6.400	6.430	6.380	6.400	6.400	5,880,600
2025-08-07	6.420	6.450	6.390	6.410	6.410	6,898,800
2025-08-06	6.420	6.450	6.380	6.410	6.410	6,603,700
2025-08-05	6.410	6.470	6.390	6.450	6.450	6,199,700
2025-08-04	6.380	6.420	6.350	6.400	6.400	5,859,600
2025-08-01	6.430	6.500	6.390	6.440	6.440	7,386,900
2025-07-31	6.600	6.600	6.440	6.450	6.450	18,091,000
2025-07-30	6.460	6.680	6.440	6.630	6.630	23,398,200
2025-07-29	6.540	6.560	6.430	6.490	6.490	10,889,000
2025-07-28	6.530	6.610	6.520	6.540	6.540	6,757,500
2025-07-25	6.630	6.650	6.550	6.550	6.550	10,958,700

← NewerPage 5 of 21 · 1,218 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.