Guangdong Great River Smarter Logistics Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.490	11.490	11.190	11.260	10.983	1,209,146
2024-07-26	11.450	11.590	11.320	11.500	11.217	1,344,900
2024-07-25	11.500	11.570	11.310	11.460	11.178	1,352,222
2024-07-24	11.610	11.870	11.350	11.400	11.120	1,059,922
2024-07-23	11.870	11.960	11.610	11.610	11.325	713,434
2024-07-22	11.980	11.980	11.690	11.870	11.578	1,127,600
2024-07-19	12.000	12.070	11.840	11.910	11.617	679,420
2024-07-18	11.900	12.000	11.460	11.960	11.666	1,240,666
2024-07-17	11.740	11.780	11.610	11.730	11.442	541,470
2024-07-16	11.690	11.910	11.610	11.700	11.413	652,782
2024-07-15	11.890	11.990	11.660	11.720	11.432	747,084
2024-07-12	11.860	11.960	11.740	11.900	11.608	1,051,546
2024-07-11	11.660	11.970	11.490	11.790	11.500	1,953,946
2024-07-10	11.570	11.600	11.310	11.450	11.169	1,532,386
2024-07-09	11.340	11.600	11.100	11.550	11.266	1,529,640
2024-07-08	11.790	11.800	11.420	11.590	11.061	1,393,590
2024-07-05	12.030	12.030	11.770	11.800	11.262	1,576,930
2024-07-04	12.410	12.450	11.920	12.000	11.453	1,775,605
2024-07-03	12.460	12.550	12.360	12.430	11.863	690,512
2024-07-02	12.450	12.500	12.350	12.450	11.882	762,442
2024-07-01	12.410	12.510	12.240	12.390	11.825	787,430
2024-06-28	12.360	12.560	12.320	12.400	11.834	943,952
2024-06-27	12.550	12.640	12.360	12.400	11.834	1,058,300
2024-06-26	12.290	12.590	12.210	12.550	11.978	1,243,600
2024-06-25	12.210	12.480	12.150	12.360	11.796	1,063,424
2024-06-24	12.830	12.830	12.230	12.270	11.710	1,448,151
2024-06-21	12.950	13.060	12.710	12.860	12.273	2,241,646
2024-06-20	13.350	13.380	12.900	12.970	12.378	1,980,500
2024-06-19	13.460	13.530	13.290	13.350	12.741	984,982
2024-06-18	13.460	13.530	13.380	13.490	12.875	1,004,392
2024-06-17	14.100	14.100	13.400	13.460	12.846	2,582,720
2024-06-14	14.160	14.220	13.940	14.020	13.381	900,264
2024-06-13	14.150	14.200	13.950	14.160	13.514	1,158,110
2024-06-12	14.140	14.240	14.020	14.120	13.476	1,179,852
2024-06-11	14.110	14.200	13.920	14.140	13.495	1,163,461
2024-06-07	14.100	14.220	13.850	14.180	13.533	1,482,206
2024-06-06	14.220	14.320	13.610	14.090	13.447	3,435,752
2024-06-05	14.550	14.550	14.220	14.220	13.571	1,520,354
2024-06-04	14.600	14.600	14.300	14.560	13.896	1,180,979
2024-06-03	15.170	15.170	14.470	14.600	13.934	2,447,075
2024-05-31	15.090	15.280	14.900	15.140	14.450	1,724,600
2024-05-30	14.850	15.060	14.780	15.000	14.316	1,734,000
2024-05-29	14.910	15.140	14.750	14.900	14.220	1,462,978
2024-05-28	14.980	15.100	14.870	14.910	14.230	1,630,492
2024-05-27	14.580	15.180	14.370	15.090	14.402	3,840,450
2024-05-24	14.710	14.850	14.560	14.590	13.925	1,228,930
2024-05-23	15.010	15.010	14.670	14.680	14.010	1,601,300
2024-05-22	15.100	15.100	14.800	14.940	14.259	1,369,277
2024-05-21	15.280	15.320	14.950	14.980	14.297	1,591,300
2024-05-20	15.120	15.280	15.050	15.220	14.526	2,006,447
2024-05-17	14.780	15.160	14.710	15.050	14.364	1,783,700
2024-05-16	15.040	15.160	14.710	14.780	14.106	2,273,830
2024-05-15	15.530	15.540	14.980	15.040	14.354	1,837,155
2024-05-14	14.910	15.550	14.890	15.380	14.679	2,574,768
2024-05-13	15.320	15.320	14.700	14.930	14.249	4,168,529
2024-05-10	15.600	15.720	15.300	15.390	14.688	3,098,102
2024-05-09	15.000	15.840	14.920	15.380	14.679	4,349,765
2024-05-08	15.070	15.340	14.920	14.940	14.259	2,701,420
2024-05-07	14.900	15.200	14.720	15.110	14.421	4,594,917
2024-05-06	14.270	15.120	14.270	14.920	14.240	5,983,116

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.2000 CNY
2024-12-16	0.1000 CNY
2024-07-09	0.2500 CNY
2023-06-26	0.3000 CNY
2022-06-27	0.3000 CNY
2021-07-07	0.3000 CNY
2020-04-30	0.3000 CNY
2019-05-23	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.