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
2024-04-30	14.570	14.570	14.200	14.220	13.571	2,857,100
2024-04-29	14.370	14.670	13.980	14.580	13.915	3,711,873
2024-04-26	14.600	14.620	14.260	14.370	13.715	4,396,276
2024-04-25	14.420	14.770	14.400	14.620	13.953	2,233,612
2024-04-24	14.620	14.620	14.240	14.400	13.743	1,905,128
2024-04-23	14.340	14.490	14.210	14.400	13.743	1,811,870
2024-04-22	13.940	14.560	13.920	14.250	13.600	2,104,700
2024-04-19	14.200	14.360	13.910	14.080	13.438	2,324,107
2024-04-18	14.690	14.750	14.250	14.410	13.753	2,673,940
2024-04-17	14.240	14.710	14.220	14.690	14.020	2,308,360
2024-04-16	14.880	14.880	14.200	14.220	13.571	3,314,731
2024-04-15	15.400	15.590	14.650	14.890	14.211	3,336,520
2024-04-12	15.300	15.560	15.260	15.320	14.621	1,799,400
2024-04-11	15.440	15.690	15.260	15.430	14.726	1,859,471
2024-04-10	15.770	15.780	15.330	15.450	14.745	2,041,540
2024-04-09	15.500	15.750	15.260	15.660	14.946	1,846,814
2024-04-08	15.810	15.810	15.400	15.410	14.707	1,971,751
2024-04-03	16.000	16.030	15.710	15.820	15.098	1,994,100
2024-04-02	15.850	16.000	15.680	15.910	15.184	2,051,942
2024-04-01	15.620	15.890	15.620	15.770	15.051	1,589,971
2024-03-29	15.490	15.650	15.450	15.640	14.927	744,700
2024-03-28	15.010	15.710	15.000	15.430	14.726	2,433,000
2024-03-27	15.500	15.650	15.070	15.080	14.392	1,916,449
2024-03-26	15.510	15.690	15.250	15.510	14.803	2,066,056
2024-03-25	15.580	16.000	15.310	15.590	14.879	3,053,476
2024-03-22	16.000	16.020	15.550	15.580	14.869	2,377,094
2024-03-21	16.190	16.330	15.810	16.000	15.270	2,966,670
2024-03-20	16.160	16.180	15.970	16.140	15.404	2,576,604
2024-03-19	16.140	16.200	15.930	15.980	15.251	1,772,400
2024-03-18	16.070	16.180	15.910	16.150	15.413	2,128,010
2024-03-15	15.840	16.120	15.790	16.000	15.270	1,800,946
2024-03-14	16.000	16.160	15.570	15.820	15.098	2,343,100
2024-03-13	16.150	16.190	15.720	16.000	15.270	2,706,576
2024-03-12	16.070	16.160	15.830	16.150	15.413	1,709,528
2024-03-11	15.870	16.040	15.620	16.000	15.270	1,339,810
2024-03-08	15.930	16.000	15.680	15.770	15.051	1,206,905
2024-03-07	16.130	16.160	15.840	15.870	15.146	1,367,305
2024-03-06	15.880	16.140	15.710	16.000	15.270	1,453,396
2024-03-05	16.160	16.250	15.780	15.880	15.156	2,168,859
2024-03-04	16.600	16.790	15.850	16.330	15.585	2,694,110
2024-03-01	16.830	16.840	16.500	16.620	15.862	1,638,757
2024-02-29	16.200	16.830	16.000	16.790	16.024	2,373,070
2024-02-28	17.320	17.570	16.590	16.590	15.833	2,359,127
2024-02-27	16.990	17.950	16.600	17.540	16.740	3,032,936
2024-02-26	16.550	17.140	16.550	16.850	16.082	2,075,063
2024-02-23	16.550	16.720	16.310	16.490	15.738	1,673,458
2024-02-22	16.240	16.630	16.160	16.540	15.786	1,506,016
2024-02-21	15.950	16.700	15.950	16.360	15.614	1,796,643
2024-02-20	16.270	16.400	15.800	16.200	15.461	1,679,933
2024-02-19	15.600	16.820	15.490	16.340	15.595	4,051,689
2024-02-08	14.230	15.520	13.360	15.490	14.784	5,045,659
2024-02-07	14.120	14.650	13.980	14.150	13.505	2,945,017
2024-02-06	13.730	14.550	13.190	14.100	13.457	3,684,564
2024-02-05	15.000	15.130	13.680	13.830	13.199	3,740,361
2024-02-02	15.520	15.930	14.800	15.190	14.497	2,435,319
2024-02-01	15.650	16.030	15.300	15.590	14.879	2,931,262
2024-01-31	16.450	16.590	15.800	15.810	15.089	1,864,994
2024-01-30	17.110	17.150	16.360	16.450	15.700	1,724,223
2024-01-29	17.890	17.990	17.110	17.150	16.368	1,307,143
2024-01-26	17.620	17.870	17.460	17.650	16.845	1,557,114

← NewerPage 11 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.