Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.100 | 7.200 | 7.020 | 7.070 | 7.028 | 23,633,900 |
| 2025-04-24 | 7.400 | 7.500 | 7.080 | 7.130 | 7.088 | 42,910,000 |
| 2025-04-23 | 7.710 | 7.760 | 7.380 | 7.460 | 7.416 | 53,727,600 |
| 2025-04-22 | 7.680 | 8.050 | 7.640 | 7.780 | 7.734 | 57,526,880 |
| 2025-04-21 | 7.540 | 8.120 | 7.530 | 7.790 | 7.744 | 59,037,078 |
| 2025-04-18 | 7.710 | 7.850 | 7.400 | 7.550 | 7.505 | 51,448,100 |
| 2025-04-17 | 7.870 | 7.930 | 7.650 | 7.690 | 7.644 | 65,159,100 |
| 2025-04-16 | 7.960 | 8.050 | 7.460 | 7.760 | 7.714 | 73,752,900 |
| 2025-04-15 | 8.400 | 8.600 | 7.800 | 7.900 | 7.853 | 96,455,782 |
| 2025-04-14 | 7.950 | 8.670 | 7.950 | 8.270 | 8.221 | 117,482,217 |
| 2025-04-11 | 7.880 | 8.390 | 7.570 | 7.880 | 7.833 | 125,473,918 |
| 2025-04-10 | 7.020 | 7.730 | 6.960 | 7.730 | 7.684 | 95,591,042 |
| 2025-04-09 | 6.710 | 7.350 | 6.360 | 7.030 | 6.988 | 70,244,937 |
| 2025-04-08 | 5.920 | 6.740 | 5.920 | 6.740 | 6.700 | 57,453,517 |
| 2025-04-07 | 6.510 | 6.730 | 6.130 | 6.130 | 6.094 | 24,538,200 |
| 2025-04-03 | 6.600 | 6.980 | 6.560 | 6.810 | 6.770 | 24,201,156 |
| 2025-04-02 | 6.690 | 6.750 | 6.650 | 6.660 | 6.621 | 9,126,300 |
| 2025-04-01 | 6.800 | 6.810 | 6.700 | 6.720 | 6.680 | 13,866,000 |
| 2025-03-31 | 6.670 | 7.010 | 6.500 | 6.880 | 6.839 | 24,002,300 |
| 2025-03-28 | 7.040 | 7.100 | 6.820 | 6.830 | 6.790 | 20,582,900 |
| 2025-03-27 | 7.000 | 7.300 | 6.980 | 7.130 | 7.088 | 28,655,098 |
| 2025-03-26 | 6.770 | 6.920 | 6.760 | 6.910 | 6.869 | 12,949,762 |
| 2025-03-25 | 7.080 | 7.080 | 6.780 | 6.800 | 6.760 | 18,854,361 |
| 2025-03-24 | 7.050 | 7.150 | 6.850 | 7.050 | 7.008 | 21,682,945 |
| 2025-03-21 | 7.190 | 7.200 | 6.990 | 7.040 | 6.998 | 21,276,320 |
| 2025-03-20 | 7.320 | 7.340 | 7.220 | 7.250 | 7.207 | 18,930,573 |
| 2025-03-19 | 7.450 | 7.460 | 7.290 | 7.320 | 7.277 | 25,637,201 |
| 2025-03-18 | 7.660 | 7.680 | 7.440 | 7.500 | 7.456 | 30,679,600 |
| 2025-03-17 | 7.920 | 7.990 | 7.600 | 7.610 | 7.565 | 48,562,700 |
| 2025-03-14 | 7.440 | 7.850 | 7.400 | 7.740 | 7.694 | 62,054,800 |
| 2025-03-13 | 7.500 | 7.650 | 7.300 | 7.360 | 7.316 | 33,618,200 |
| 2025-03-12 | 7.470 | 7.700 | 7.420 | 7.570 | 7.525 | 42,513,451 |
| 2025-03-11 | 7.310 | 7.550 | 7.230 | 7.480 | 7.436 | 37,726,851 |
| 2025-03-10 | 7.280 | 7.640 | 7.200 | 7.470 | 7.426 | 44,729,399 |
| 2025-03-07 | 7.560 | 7.670 | 7.310 | 7.320 | 7.277 | 38,733,528 |
| 2025-03-06 | 7.480 | 7.700 | 7.360 | 7.570 | 7.525 | 48,199,547 |
| 2025-03-05 | 7.550 | 7.840 | 7.170 | 7.560 | 7.515 | 56,815,628 |
| 2025-03-04 | 7.880 | 7.990 | 7.510 | 7.550 | 7.505 | 60,040,903 |
| 2025-03-03 | 7.550 | 8.200 | 7.310 | 7.960 | 7.913 | 87,236,016 |
| 2025-02-28 | 7.650 | 8.400 | 7.380 | 7.730 | 7.684 | 104,847,298 |
| 2025-02-27 | 7.020 | 7.720 | 7.000 | 7.720 | 7.674 | 90,642,318 |
| 2025-02-26 | 6.950 | 7.090 | 6.920 | 7.020 | 6.978 | 23,526,610 |
| 2025-02-25 | 6.890 | 7.080 | 6.770 | 6.930 | 6.889 | 25,802,867 |
| 2025-02-24 | 7.000 | 7.090 | 6.920 | 6.950 | 6.909 | 22,733,100 |
| 2025-02-21 | 7.080 | 7.120 | 6.880 | 7.000 | 6.959 | 32,694,400 |
| 2025-02-20 | 6.910 | 7.240 | 6.890 | 7.130 | 7.088 | 38,665,498 |
| 2025-02-19 | 6.780 | 6.940 | 6.760 | 6.930 | 6.889 | 27,252,470 |
| 2025-02-18 | 7.300 | 7.350 | 6.770 | 6.830 | 6.790 | 43,574,267 |
| 2025-02-17 | 7.200 | 7.460 | 7.100 | 7.400 | 7.356 | 37,345,600 |
| 2025-02-14 | 7.650 | 7.660 | 7.250 | 7.300 | 7.257 | 47,534,163 |
| 2025-02-13 | 7.750 | 8.050 | 7.610 | 7.720 | 7.674 | 54,908,653 |
| 2025-02-12 | 7.720 | 7.850 | 7.580 | 7.850 | 7.803 | 45,093,310 |
| 2025-02-11 | 7.980 | 7.990 | 7.710 | 7.750 | 7.704 | 58,063,663 |
| 2025-02-10 | 7.390 | 7.920 | 7.390 | 7.860 | 7.813 | 77,001,292 |
| 2025-02-07 | 7.390 | 7.520 | 7.220 | 7.410 | 7.366 | 54,756,219 |
| 2025-02-06 | 7.290 | 7.460 | 7.220 | 7.450 | 7.406 | 42,217,363 |
| 2025-02-05 | 7.600 | 7.610 | 7.230 | 7.300 | 7.257 | 55,252,156 |
| 2025-01-27 | 8.010 | 8.160 | 7.520 | 7.580 | 7.535 | 46,208,754 |
| 2025-01-24 | 8.070 | 8.380 | 7.820 | 8.020 | 7.972 | 61,043,634 |
| 2025-01-23 | 8.950 | 9.000 | 8.260 | 8.280 | 8.231 | 83,433,681 |
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.