Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.340 | 5.360 | 5.180 | 5.180 | 5.149 | 8,666,701 |
| 2024-10-28 | 5.120 | 5.300 | 5.110 | 5.300 | 5.269 | 9,865,878 |
| 2024-10-25 | 5.040 | 5.140 | 5.040 | 5.120 | 5.090 | 7,455,638 |
| 2024-10-24 | 5.010 | 5.090 | 4.970 | 5.040 | 5.010 | 5,249,906 |
| 2024-10-23 | 5.000 | 5.050 | 4.970 | 5.020 | 4.990 | 6,287,717 |
| 2024-10-22 | 4.900 | 5.000 | 4.900 | 4.980 | 4.950 | 6,092,717 |
| 2024-10-21 | 4.920 | 4.940 | 4.860 | 4.910 | 4.881 | 8,128,100 |
| 2024-10-18 | 4.850 | 4.960 | 4.820 | 4.920 | 4.891 | 6,770,463 |
| 2024-10-17 | 4.850 | 4.910 | 4.830 | 4.840 | 4.811 | 5,979,900 |
| 2024-10-16 | 4.830 | 4.910 | 4.790 | 4.850 | 4.821 | 6,864,900 |
| 2024-10-15 | 4.890 | 5.040 | 4.880 | 4.880 | 4.851 | 6,637,400 |
| 2024-10-14 | 4.880 | 4.950 | 4.810 | 4.940 | 4.911 | 8,570,903 |
| 2024-10-11 | 4.990 | 5.110 | 4.860 | 4.880 | 4.851 | 9,226,822 |
| 2024-10-10 | 4.990 | 5.150 | 4.850 | 5.020 | 4.990 | 13,786,721 |
| 2024-10-09 | 5.400 | 5.400 | 5.000 | 5.000 | 4.970 | 20,714,012 |
| 2024-10-08 | 6.150 | 6.160 | 5.480 | 5.560 | 5.527 | 39,933,241 |
| 2024-09-30 | 5.500 | 5.770 | 5.030 | 5.680 | 5.646 | 50,251,307 |
| 2024-09-27 | 5.090 | 5.430 | 4.800 | 5.360 | 5.328 | 36,249,336 |
| 2024-09-26 | 4.530 | 4.950 | 4.510 | 4.940 | 4.911 | 12,443,531 |
| 2024-09-25 | 4.470 | 4.600 | 4.460 | 4.510 | 4.483 | 5,897,280 |
| 2024-09-24 | 4.320 | 4.440 | 4.300 | 4.440 | 4.414 | 4,696,400 |
| 2024-09-23 | 4.320 | 4.320 | 4.280 | 4.300 | 4.275 | 2,707,900 |
| 2024-09-20 | 4.300 | 4.340 | 4.260 | 4.330 | 4.304 | 3,696,500 |
| 2024-09-19 | 4.140 | 4.310 | 4.130 | 4.300 | 4.275 | 4,860,000 |
| 2024-09-18 | 4.170 | 4.180 | 4.050 | 4.120 | 4.096 | 3,606,480 |
| 2024-09-13 | 4.180 | 4.240 | 4.150 | 4.180 | 4.155 | 3,741,900 |
| 2024-09-12 | 4.180 | 4.240 | 4.160 | 4.180 | 4.155 | 2,684,654 |
| 2024-09-11 | 4.320 | 4.320 | 4.170 | 4.190 | 4.165 | 4,588,102 |
| 2024-09-10 | 4.320 | 4.400 | 4.270 | 4.320 | 4.294 | 4,963,816 |
| 2024-09-09 | 4.200 | 4.360 | 4.180 | 4.310 | 4.284 | 5,149,348 |
| 2024-09-06 | 4.210 | 4.350 | 4.210 | 4.240 | 4.215 | 7,800,400 |
| 2024-09-05 | 4.090 | 4.210 | 4.090 | 4.210 | 4.185 | 3,353,300 |
| 2024-09-04 | 4.150 | 4.190 | 4.080 | 4.100 | 4.076 | 3,761,136 |
| 2024-09-03 | 4.180 | 4.250 | 4.160 | 4.170 | 4.145 | 3,243,040 |
| 2024-09-02 | 4.220 | 4.300 | 4.160 | 4.180 | 4.155 | 4,320,100 |
| 2024-08-30 | 4.170 | 4.310 | 4.120 | 4.250 | 4.225 | 7,617,700 |
| 2024-08-29 | 4.220 | 4.230 | 4.110 | 4.170 | 4.145 | 9,479,400 |
| 2024-08-28 | 4.450 | 4.450 | 4.190 | 4.280 | 4.255 | 13,910,140 |
| 2024-08-27 | 4.190 | 4.240 | 4.130 | 4.150 | 4.125 | 1,846,860 |
| 2024-08-26 | 4.120 | 4.220 | 4.090 | 4.190 | 4.165 | 2,759,100 |
| 2024-08-23 | 4.150 | 4.160 | 4.070 | 4.120 | 4.096 | 2,663,300 |
| 2024-08-22 | 4.180 | 4.220 | 4.150 | 4.150 | 4.125 | 2,002,500 |
| 2024-08-21 | 4.240 | 4.260 | 4.190 | 4.200 | 4.175 | 2,063,900 |
| 2024-08-20 | 4.280 | 4.320 | 4.200 | 4.220 | 4.195 | 3,412,800 |
| 2024-08-19 | 4.270 | 4.330 | 4.230 | 4.300 | 4.275 | 2,335,500 |
| 2024-08-16 | 4.370 | 4.380 | 4.260 | 4.280 | 4.255 | 2,776,700 |
| 2024-08-15 | 4.300 | 4.390 | 4.270 | 4.350 | 4.324 | 2,798,100 |
| 2024-08-14 | 4.380 | 4.410 | 4.300 | 4.300 | 4.275 | 2,605,000 |
| 2024-08-13 | 4.350 | 4.390 | 4.300 | 4.390 | 4.364 | 2,468,300 |
| 2024-08-12 | 4.440 | 4.460 | 4.350 | 4.380 | 4.354 | 4,291,900 |
| 2024-08-09 | 4.580 | 4.580 | 4.450 | 4.450 | 4.424 | 3,401,900 |
| 2024-08-08 | 4.490 | 4.570 | 4.460 | 4.540 | 4.513 | 3,280,300 |
| 2024-08-07 | 4.500 | 4.540 | 4.440 | 4.480 | 4.453 | 3,373,400 |
| 2024-08-06 | 4.380 | 4.500 | 4.380 | 4.500 | 4.473 | 4,369,400 |
| 2024-08-05 | 4.400 | 4.490 | 4.330 | 4.350 | 4.324 | 4,319,500 |
| 2024-08-02 | 4.390 | 4.460 | 4.350 | 4.400 | 4.374 | 4,191,200 |
| 2024-08-01 | 4.440 | 4.460 | 4.370 | 4.390 | 4.364 | 3,512,800 |
| 2024-07-31 | 4.340 | 4.460 | 4.330 | 4.440 | 4.414 | 3,750,700 |
| 2024-07-30 | 4.250 | 4.350 | 4.230 | 4.320 | 4.294 | 3,367,000 |
| 2024-07-29 | 4.230 | 4.280 | 4.190 | 4.250 | 4.225 | 2,507,100 |
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.