Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.480	6.660	6.480	6.640	6.640	17,607,000
2025-07-23	6.510	6.590	6.490	6.510	6.510	9,337,100
2025-07-22	6.560	6.570	6.450	6.520	6.520	7,548,200
2025-07-21	6.420	6.570	6.420	6.550	6.550	10,547,633
2025-07-18	6.490	6.500	6.430	6.450	6.450	7,493,300
2025-07-17	6.460	6.680	6.460	6.490	6.490	16,072,042
2025-07-16	6.360	6.480	6.350	6.450	6.450	10,206,943
2025-07-15	6.540	6.560	6.330	6.360	6.360	17,769,600
2025-07-14	6.620	6.650	6.570	6.630	6.630	7,914,700
2025-07-11	6.590	6.630	6.510	6.620	6.620	10,462,900
2025-07-10	6.540	6.640	6.510	6.610	6.610	9,473,000
2025-07-09	6.540	6.590	6.510	6.550	6.550	9,473,000
2025-07-08	6.470	6.540	6.460	6.540	6.540	6,994,812
2025-07-07	6.420	6.480	6.400	6.470	6.470	4,726,139
2025-07-04	6.530	6.540	6.430	6.460	6.460	7,233,060
2025-07-03	6.540	6.560	6.500	6.510	6.510	5,559,400
2025-07-02	6.520	6.590	6.510	6.540	6.540	5,964,000
2025-07-01	6.560	6.620	6.490	6.550	6.550	7,382,600
2025-06-30	6.560	6.670	6.520	6.590	6.590	7,422,900
2025-06-27	6.620	6.620	6.530	6.560	6.560	9,787,600
2025-06-26	6.480	6.690	6.460	6.650	6.650	16,339,267
2025-06-25	6.640	6.700	6.500	6.550	6.550	14,997,320
2025-06-24	6.370	6.480	6.350	6.480	6.480	10,033,132
2025-06-23	6.300	6.370	6.210	6.360	6.360	7,243,360
2025-06-20	6.280	6.400	6.260	6.290	6.290	10,105,800
2025-06-19	6.480	6.480	6.250	6.270	6.270	11,944,494
2025-06-18	6.640	6.650	6.470	6.480	6.480	10,140,694
2025-06-17	6.680	6.720	6.640	6.650	6.650	6,783,700
2025-06-16	6.670	6.700	6.610	6.660	6.660	10,805,695
2025-06-13	6.730	6.910	6.620	6.750	6.750	18,861,272
2025-06-12	6.700	6.820	6.660	6.760	6.760	11,804,600
2025-06-11	6.700	6.780	6.680	6.740	6.700	8,407,100
2025-06-10	6.770	6.780	6.610	6.720	6.680	10,868,601
2025-06-09	6.720	6.770	6.700	6.760	6.720	8,002,001
2025-06-06	6.760	6.770	6.700	6.710	6.670	8,084,300
2025-06-05	6.840	6.840	6.730	6.770	6.730	10,722,700
2025-06-04	6.750	6.850	6.720	6.840	6.799	10,113,172
2025-06-03	6.790	6.830	6.730	6.780	6.740	7,160,572
2025-05-30	6.890	6.900	6.760	6.770	6.730	11,315,700
2025-05-29	6.910	6.960	6.790	6.890	6.849	17,134,700
2025-05-28	6.910	7.080	6.860	6.950	6.909	19,259,400
2025-05-27	6.840	6.900	6.800	6.880	6.839	9,367,800
2025-05-26	6.780	6.830	6.710	6.830	6.790	9,994,200
2025-05-23	6.880	6.950	6.800	6.810	6.770	12,495,100
2025-05-22	6.980	7.050	6.880	6.880	6.839	13,677,900
2025-05-21	7.090	7.110	6.990	7.010	6.968	14,420,500
2025-05-20	7.090	7.130	7.030	7.100	7.058	18,422,500
2025-05-19	7.110	7.190	7.010	7.100	7.058	25,280,494
2025-05-16	6.900	7.030	6.850	6.950	6.909	14,813,000
2025-05-15	7.010	7.060	6.920	6.930	6.889	18,636,900
2025-05-14	7.000	7.080	6.870	7.060	7.018	24,012,201
2025-05-13	7.100	7.150	7.000	7.020	6.978	19,676,500
2025-05-12	7.100	7.130	6.990	7.100	7.058	23,462,060
2025-05-09	7.420	7.420	7.100	7.130	7.088	44,086,495
2025-05-08	6.960	7.700	6.910	7.570	7.525	78,181,618
2025-05-07	7.060	7.150	6.920	7.030	6.988	26,697,500
2025-05-06	6.890	7.030	6.870	6.990	6.949	24,377,900
2025-04-30	6.840	7.120	6.840	6.870	6.829	26,614,700
2025-04-29	6.920	6.950	6.800	6.860	6.819	24,965,300
2025-04-28	7.260	7.380	6.910	6.920	6.879	33,704,580

← NewerPage 6 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.