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
2023-11-01	22.090	22.110	21.350	21.500	20.519	1,130,292
2023-10-31	21.940	22.080	21.700	22.010	21.006	568,400
2023-10-30	21.550	21.900	21.400	21.850	20.853	788,775
2023-10-27	21.600	21.770	21.450	21.570	20.586	633,502
2023-10-26	21.550	21.670	21.320	21.600	20.615	536,311
2023-10-25	21.320	21.640	21.180	21.550	20.567	809,065
2023-10-24	20.950	21.280	20.680	21.180	20.214	815,165
2023-10-23	21.120	21.360	20.770	20.880	19.928	603,516
2023-10-20	20.910	21.340	20.700	21.310	20.338	720,773
2023-10-19	21.190	21.190	20.730	21.000	20.042	526,112
2023-10-18	21.350	21.390	21.000	21.060	20.099	465,924
2023-10-17	21.150	21.600	21.110	21.260	20.290	503,024
2023-10-16	21.110	21.340	20.900	21.300	20.329	567,877
2023-10-13	21.070	21.150	20.900	21.070	20.109	399,821
2023-10-12	20.970	21.140	20.900	21.110	20.147	400,845
2023-10-11	21.570	21.570	20.920	20.970	20.014	911,882
2023-10-10	21.820	21.820	21.140	21.310	20.338	1,242,892
2023-10-09	21.360	21.970	21.010	21.790	20.796	1,673,443
2023-09-28	22.350	22.350	20.880	21.370	20.395	2,230,777
2023-09-27	22.240	22.430	22.160	22.220	21.207	651,271
2023-09-26	22.240	22.570	22.240	22.350	21.331	528,645
2023-09-25	22.380	22.470	22.150	22.440	21.417	769,442
2023-09-22	22.270	22.340	22.120	22.320	21.302	642,124
2023-09-21	22.190	22.440	22.060	22.270	21.254	629,681
2023-09-20	22.160	22.220	21.800	22.170	21.159	648,050
2023-09-19	22.000	22.260	21.940	22.060	21.054	644,943
2023-09-18	22.200	22.200	21.810	22.030	21.025	336,323
2023-09-15	22.280	22.280	21.800	21.990	20.987	499,444
2023-09-14	22.380	22.380	21.900	22.000	20.997	597,893
2023-09-13	22.310	22.600	22.080	22.180	21.168	532,345
2023-09-12	22.250	22.360	22.180	22.300	21.283	354,230
2023-09-11	21.910	22.290	21.910	22.260	21.245	624,180
2023-09-08	22.090	22.110	21.770	21.940	20.939	388,286
2023-09-07	22.420	22.460	21.950	21.980	20.978	568,396
2023-09-06	22.290	22.500	22.050	22.420	21.397	719,838
2023-09-05	22.230	22.500	22.130	22.310	21.292	560,088
2023-09-04	22.430	22.490	22.170	22.300	21.283	781,914
2023-09-01	22.190	22.450	22.010	22.400	21.378	770,290
2023-08-31	22.190	22.230	21.750	22.050	21.044	823,988
2023-08-30	22.400	22.400	21.960	21.980	20.978	982,782
2023-08-29	21.880	22.580	21.700	22.410	21.388	1,224,566
2023-08-28	23.280	23.400	22.150	22.160	21.149	1,668,024
2023-08-25	22.800	22.800	22.240	22.490	21.464	742,270
2023-08-24	22.500	22.870	22.500	22.660	21.627	757,464
2023-08-23	23.160	23.360	22.800	22.810	21.770	1,433,939
2023-08-22	22.630	23.180	22.400	23.160	22.104	1,507,100
2023-08-21	23.000	23.230	22.700	22.730	21.693	1,038,168
2023-08-18	22.760	23.290	22.520	23.010	21.961	1,653,047
2023-08-17	22.200	22.880	21.870	22.740	21.703	1,428,830
2023-08-16	22.090	22.450	21.800	22.030	21.025	1,352,534
2023-08-15	22.160	22.480	21.930	22.060	21.054	1,124,956
2023-08-14	21.790	22.200	21.550	22.160	21.149	836,006
2023-08-11	22.200	22.220	21.820	21.860	20.863	736,154
2023-08-10	21.830	22.310	21.830	22.200	21.187	684,449
2023-08-09	22.390	22.390	21.860	21.960	20.958	875,093
2023-08-08	22.070	22.570	21.760	22.450	21.426	1,202,292
2023-08-07	22.200	22.210	21.880	22.080	21.073	737,377
2023-08-04	22.550	22.750	22.160	22.210	21.197	868,561
2023-08-03	22.930	22.930	22.200	22.490	21.464	1,338,647
2023-08-02	23.240	23.310	22.670	22.760	21.722	1,140,942

← NewerPage 13 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.