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
2024-01-25	17.480	17.620	17.300	17.530	16.730	1,542,502
2024-01-24	17.550	17.900	16.940	17.400	16.606	1,384,612
2024-01-23	17.170	17.440	16.800	17.360	16.568	1,420,700
2024-01-22	18.200	18.200	17.200	17.290	16.501	1,107,382
2024-01-19	18.250	18.330	18.010	18.110	17.284	672,740
2024-01-18	18.510	18.590	17.700	18.350	17.513	1,926,714
2024-01-17	18.820	19.160	18.560	18.590	17.742	633,546
2024-01-16	19.250	19.270	18.700	19.000	18.133	765,286
2024-01-15	18.960	19.200	18.930	19.060	18.191	540,482
2024-01-12	19.310	19.370	18.960	18.960	18.095	752,692
2024-01-11	18.900	19.300	18.710	19.260	18.382	733,659
2024-01-10	18.920	18.920	18.580	18.840	17.981	620,300
2024-01-09	18.820	19.000	18.600	18.650	17.799	661,500
2024-01-08	19.170	19.170	18.860	18.900	18.038	708,044
2024-01-05	19.340	19.350	19.020	19.080	18.210	512,756
2024-01-04	19.440	19.440	19.160	19.240	18.362	472,031
2024-01-03	19.760	19.760	19.300	19.440	18.553	679,200
2024-01-02	19.500	19.940	19.320	19.760	18.859	1,035,300
2023-12-29	19.280	19.500	19.130	19.390	18.506	540,368
2023-12-28	19.120	19.420	18.830	19.210	18.334	1,181,673
2023-12-27	19.320	19.450	19.120	19.180	18.305	797,500
2023-12-26	19.340	19.520	19.270	19.320	18.439	615,400
2023-12-25	19.280	19.630	19.250	19.380	18.496	715,390
2023-12-22	19.650	19.800	19.410	19.560	18.668	1,007,402
2023-12-21	19.490	19.750	19.190	19.700	18.802	1,003,918
2023-12-20	20.250	20.280	19.490	19.510	18.620	1,269,885
2023-12-19	20.750	20.750	20.010	20.080	19.164	1,567,942
2023-12-18	20.680	20.990	20.560	20.610	19.670	734,596
2023-12-15	21.080	21.180	20.600	20.610	19.670	1,190,792
2023-12-14	21.000	21.150	20.830	21.080	20.119	712,780
2023-12-13	21.240	21.350	20.910	20.970	20.014	802,412
2023-12-12	21.190	21.250	21.030	21.240	20.271	687,900
2023-12-11	20.880	21.240	20.700	21.200	20.233	879,046
2023-12-08	21.330	21.480	21.000	21.010	20.052	967,157
2023-12-07	21.290	21.390	21.100	21.330	20.357	606,788
2023-12-06	21.390	21.530	20.980	21.290	20.319	912,480
2023-12-05	21.880	21.880	21.200	21.220	20.252	916,600
2023-12-04	22.090	22.120	21.640	21.700	20.710	1,377,037
2023-12-01	21.870	22.230	21.800	21.950	20.949	986,394
2023-11-30	22.010	22.120	21.810	21.890	20.892	677,190
2023-11-29	22.120	22.450	21.930	22.160	21.149	1,569,680
2023-11-28	22.480	22.490	21.900	22.040	21.035	1,949,856
2023-11-27	22.310	22.570	22.020	22.490	21.464	1,416,406
2023-11-24	21.820	22.360	21.690	22.330	21.312	2,627,077
2023-11-23	20.900	21.880	20.800	21.820	20.825	3,147,834
2023-11-22	21.290	21.450	20.900	20.940	19.985	1,858,500
2023-11-21	21.790	21.790	20.880	21.370	20.395	2,838,347
2023-11-20	21.670	21.840	21.460	21.790	20.796	1,455,018
2023-11-17	22.050	22.050	21.200	21.660	20.672	2,504,483
2023-11-16	21.200	22.530	21.100	22.200	21.187	4,218,279
2023-11-15	21.110	21.330	20.900	20.900	19.947	1,130,593
2023-11-14	21.000	21.150	20.900	20.900	19.947	689,510
2023-11-13	21.050	21.280	20.910	21.030	20.071	667,200
2023-11-10	21.060	21.170	20.900	20.980	20.023	1,029,456
2023-11-09	21.160	21.350	21.040	21.140	20.176	656,536
2023-11-08	21.620	21.620	21.160	21.190	20.224	913,921
2023-11-07	21.530	21.570	21.380	21.440	20.462	686,416
2023-11-06	21.660	21.790	21.400	21.530	20.548	837,986
2023-11-03	21.580	21.780	21.500	21.580	20.596	611,536
2023-11-02	21.480	21.740	21.380	21.580	20.596	697,687

← NewerPage 12 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.