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
2023-08-02	23.240	23.310	22.670	22.760	21.722	1,140,942
2023-08-01	23.310	23.310	22.820	23.240	22.180	1,177,224
2023-07-31	23.130	23.450	22.980	23.240	22.180	945,275
2023-07-28	22.660	23.200	22.500	23.130	22.075	1,230,526
2023-07-27	23.310	23.310	22.550	22.630	21.598	1,003,987
2023-07-26	22.990	23.240	22.840	23.090	22.037	1,050,802
2023-07-25	23.350	23.690	22.870	23.080	22.027	1,646,564
2023-07-24	23.240	23.600	22.960	23.330	22.266	1,545,787
2023-07-21	23.360	23.500	23.030	23.200	22.142	1,268,524
2023-07-20	23.670	23.810	23.100	23.190	22.132	1,381,830
2023-07-19	23.390	23.750	23.310	23.550	22.476	1,860,945
2023-07-18	23.240	23.420	22.760	23.360	22.295	1,592,107
2023-07-17	23.200	23.460	22.810	23.230	22.171	1,297,269
2023-07-14	22.930	23.280	22.710	23.260	22.199	1,959,905
2023-07-13	22.270	23.050	22.170	23.010	21.961	2,480,044
2023-07-12	22.930	22.990	22.060	22.260	21.245	1,581,815
2023-07-11	22.620	22.790	22.520	22.710	21.674	747,291
2023-07-10	22.930	22.990	22.600	22.670	21.636	1,185,347
2023-07-07	22.890	23.060	22.430	22.830	21.789	2,149,127
2023-07-06	22.540	22.990	22.250	22.730	21.693	1,852,375
2023-07-05	22.550	22.810	22.210	22.550	21.522	1,869,126
2023-07-04	23.000	23.000	22.510	22.650	21.617	2,205,191
2023-07-03	22.780	23.170	22.520	23.010	21.961	3,150,521
2023-06-30	22.690	23.080	22.510	22.770	21.731	3,343,507
2023-06-29	23.330	23.430	22.510	22.600	21.569	4,794,916
2023-06-28	23.700	24.580	22.970	23.560	22.485	7,483,139
2023-06-27	22.870	23.180	22.440	23.180	22.123	2,190,438
2023-06-26	21.180	21.470	20.910	21.070	20.109	690,753
2023-06-21	21.710	21.850	21.480	21.480	20.208	710,076
2023-06-20	21.700	21.890	21.490	21.620	20.340	723,322
2023-06-19	21.680	22.030	21.680	21.780	20.491	883,712
2023-06-16	22.100	22.150	21.530	21.890	20.594	1,629,602
2023-06-15	22.340	22.420	21.960	21.980	20.679	613,874
2023-06-14	22.260	22.650	22.200	22.340	21.018	825,895
2023-06-13	22.490	22.700	22.050	22.260	20.942	1,401,910
2023-06-12	22.360	22.550	21.580	22.410	21.083	2,308,802
2023-06-09	22.300	22.990	22.140	22.490	21.159	2,869,534
2023-06-08	22.050	22.470	21.860	22.270	20.952	1,361,039
2023-06-07	21.550	22.200	21.160	22.040	20.735	1,172,046
2023-06-06	21.950	21.950	21.300	21.340	20.077	890,690
2023-06-05	21.990	22.210	21.730	21.950	20.651	723,174
2023-06-02	21.430	22.130	21.430	22.060	20.754	1,080,306
2023-06-01	21.930	22.200	21.460	21.490	20.218	1,126,608
2023-05-31	22.050	22.200	21.550	21.860	20.566	1,008,156
2023-05-30	22.200	22.240	21.650	21.920	20.622	954,734
2023-05-29	22.190	22.410	21.710	22.180	20.867	1,065,166
2023-05-26	21.910	22.330	21.870	22.320	20.999	617,380
2023-05-25	22.130	22.550	21.790	22.010	20.707	930,888
2023-05-24	22.490	22.490	21.950	22.020	20.716	801,300
2023-05-23	22.890	22.900	22.300	22.440	21.112	927,885
2023-05-22	22.290	23.270	22.290	22.900	21.544	1,369,039
2023-05-19	22.480	22.780	22.280	22.410	21.083	805,963
2023-05-18	23.020	23.020	22.280	22.450	21.121	1,292,093
2023-05-17	22.390	22.560	22.110	22.330	21.008	1,018,344
2023-05-16	22.990	22.990	22.250	22.390	21.065	1,533,998
2023-05-15	23.080	23.090	22.620	22.910	21.554	907,657
2023-05-12	22.950	23.640	22.800	22.970	21.610	1,475,628
2023-05-11	23.000	23.320	22.870	23.120	21.751	943,043
2023-05-10	22.490	23.180	22.440	23.090	21.723	1,837,280
2023-05-09	22.780	23.140	22.510	22.630	21.290	2,010,759

← NewerPage 14 of 21 · 1,213 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.