Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.680 | 9.680 | 8.950 | 8.950 | 8.897 | 70,175,199 |
| 2025-01-21 | 9.500 | 10.190 | 9.100 | 9.940 | 9.881 | 110,741,444 |
| 2025-01-20 | 9.260 | 10.160 | 9.000 | 9.770 | 9.712 | 119,067,424 |
| 2025-01-17 | 10.530 | 11.080 | 9.360 | 9.400 | 9.344 | 164,430,916 |
| 2025-01-16 | 9.550 | 10.070 | 9.440 | 10.070 | 10.010 | 113,474,994 |
| 2025-01-15 | 8.080 | 9.150 | 7.680 | 9.150 | 9.096 | 136,754,741 |
| 2025-01-14 | 7.390 | 8.500 | 7.390 | 8.320 | 8.271 | 112,581,427 |
| 2025-01-13 | 7.940 | 8.960 | 7.820 | 8.200 | 8.151 | 118,062,484 |
| 2025-01-10 | 7.650 | 8.270 | 7.490 | 8.270 | 8.221 | 90,413,637 |
| 2025-01-09 | 7.650 | 7.950 | 7.420 | 7.520 | 7.475 | 85,593,779 |
| 2025-01-08 | 7.320 | 7.940 | 7.220 | 7.940 | 7.893 | 101,723,980 |
| 2025-01-07 | 6.320 | 7.220 | 6.230 | 7.220 | 7.177 | 81,061,127 |
| 2025-01-06 | 7.080 | 7.440 | 6.560 | 6.560 | 6.521 | 68,127,780 |
| 2025-01-03 | 7.930 | 8.290 | 7.290 | 7.290 | 7.247 | 108,072,623 |
| 2025-01-02 | 6.850 | 7.790 | 6.850 | 7.790 | 7.744 | 66,709,973 |
| 2024-12-31 | 7.200 | 7.770 | 7.080 | 7.080 | 7.038 | 75,480,905 |
| 2024-12-30 | 7.000 | 7.520 | 6.840 | 7.440 | 7.396 | 71,746,050 |
| 2024-12-27 | 7.050 | 7.670 | 6.750 | 7.000 | 6.959 | 80,682,807 |
| 2024-12-26 | 6.360 | 7.110 | 6.270 | 7.110 | 7.068 | 60,468,423 |
| 2024-12-25 | 6.210 | 6.470 | 5.800 | 6.460 | 6.422 | 49,243,971 |
| 2024-12-24 | 6.180 | 6.240 | 6.010 | 6.210 | 6.173 | 26,876,961 |
| 2024-12-23 | 6.430 | 6.530 | 6.160 | 6.180 | 6.143 | 33,459,003 |
| 2024-12-20 | 6.750 | 6.940 | 6.500 | 6.510 | 6.471 | 38,233,500 |
| 2024-12-19 | 6.890 | 7.060 | 6.650 | 6.730 | 6.690 | 41,410,440 |
| 2024-12-18 | 6.630 | 7.280 | 6.630 | 7.150 | 7.108 | 71,945,618 |
| 2024-12-17 | 7.370 | 7.890 | 7.370 | 7.370 | 7.326 | 25,341,700 |
| 2024-12-16 | 8.180 | 8.760 | 7.960 | 8.190 | 8.141 | 116,688,139 |
| 2024-12-13 | 7.600 | 7.960 | 7.420 | 7.960 | 7.913 | 92,168,246 |
| 2024-12-12 | 6.620 | 7.240 | 6.510 | 7.240 | 7.197 | 30,675,823 |
| 2024-12-11 | 6.300 | 6.610 | 6.260 | 6.580 | 6.541 | 44,474,440 |
| 2024-12-10 | 6.370 | 6.440 | 6.200 | 6.260 | 6.223 | 36,737,982 |
| 2024-12-09 | 6.210 | 6.350 | 6.100 | 6.150 | 6.114 | 27,925,301 |
| 2024-12-06 | 6.440 | 6.440 | 6.210 | 6.300 | 6.263 | 37,451,412 |
| 2024-12-05 | 6.570 | 6.740 | 6.320 | 6.530 | 6.491 | 49,568,612 |
| 2024-12-04 | 7.200 | 7.200 | 6.540 | 6.710 | 6.670 | 76,599,114 |
| 2024-12-03 | 6.420 | 7.180 | 6.310 | 7.180 | 7.137 | 77,992,673 |
| 2024-12-02 | 6.530 | 6.970 | 6.530 | 6.530 | 6.491 | 74,692,341 |
| 2024-11-29 | 7.240 | 7.460 | 6.550 | 7.250 | 7.207 | 105,607,377 |
| 2024-11-28 | 6.250 | 6.780 | 6.220 | 6.780 | 6.740 | 39,320,500 |
| 2024-11-27 | 5.570 | 6.160 | 5.420 | 6.160 | 6.123 | 42,011,812 |
| 2024-11-26 | 5.440 | 5.870 | 5.430 | 5.600 | 5.567 | 18,322,236 |
| 2024-11-25 | 5.370 | 5.490 | 5.290 | 5.470 | 5.438 | 6,275,300 |
| 2024-11-22 | 5.480 | 5.550 | 5.350 | 5.370 | 5.338 | 7,816,200 |
| 2024-11-21 | 5.430 | 5.530 | 5.420 | 5.470 | 5.438 | 6,775,487 |
| 2024-11-20 | 5.330 | 5.460 | 5.260 | 5.440 | 5.408 | 5,243,387 |
| 2024-11-19 | 5.260 | 5.370 | 5.220 | 5.330 | 5.298 | 5,954,000 |
| 2024-11-18 | 5.290 | 5.420 | 5.250 | 5.300 | 5.269 | 8,532,320 |
| 2024-11-15 | 5.330 | 5.400 | 5.200 | 5.220 | 5.189 | 5,863,000 |
| 2024-11-14 | 5.480 | 5.480 | 5.310 | 5.320 | 5.288 | 6,097,100 |
| 2024-11-13 | 5.500 | 5.570 | 5.390 | 5.480 | 5.448 | 7,360,800 |
| 2024-11-12 | 5.540 | 5.620 | 5.470 | 5.510 | 5.477 | 10,454,039 |
| 2024-11-11 | 5.500 | 5.540 | 5.390 | 5.510 | 5.477 | 10,958,003 |
| 2024-11-08 | 5.690 | 5.750 | 5.520 | 5.570 | 5.537 | 10,314,604 |
| 2024-11-07 | 5.430 | 5.660 | 5.400 | 5.650 | 5.617 | 11,308,901 |
| 2024-11-06 | 5.390 | 5.490 | 5.340 | 5.430 | 5.398 | 9,717,941 |
| 2024-11-05 | 5.350 | 5.450 | 5.300 | 5.400 | 5.368 | 9,260,500 |
| 2024-11-04 | 5.360 | 5.360 | 5.240 | 5.350 | 5.318 | 7,574,120 |
| 2024-11-01 | 5.390 | 5.490 | 5.180 | 5.320 | 5.288 | 14,153,670 |
| 2024-10-31 | 5.310 | 5.410 | 5.310 | 5.390 | 5.358 | 10,401,774 |
| 2024-10-30 | 5.220 | 5.380 | 5.220 | 5.300 | 5.269 | 11,298,509 |
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.