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
2023-02-07	20.330	20.690	20.160	20.630	19.409	1,588,306
2023-02-06	20.180	20.460	19.900	20.370	19.164	2,115,730
2023-02-03	20.350	20.580	20.130	20.180	18.985	1,244,124
2023-02-02	20.230	20.690	20.030	20.450	19.239	1,991,457
2023-02-01	20.200	20.360	20.150	20.230	19.032	1,400,904
2023-01-31	20.100	20.660	20.070	20.200	19.004	1,225,497
2023-01-30	20.460	20.550	20.080	20.080	18.891	1,216,832
2023-01-20	19.850	20.260	19.750	20.130	18.938	1,283,720
2023-01-19	19.610	19.860	19.600	19.790	18.618	790,310
2023-01-18	19.580	19.850	19.410	19.730	18.562	939,734
2023-01-17	19.810	19.810	19.510	19.640	18.477	592,714
2023-01-16	19.360	19.960	19.250	19.720	18.553	1,524,260
2023-01-13	19.100	19.260	19.010	19.250	18.110	746,496
2023-01-12	19.170	19.170	18.950	19.110	17.979	493,936
2023-01-11	19.090	19.200	19.020	19.090	17.960	645,088
2023-01-10	19.450	19.450	19.060	19.120	17.988	736,848
2023-01-09	19.320	19.490	19.150	19.350	18.205	1,066,800
2023-01-06	19.480	19.600	19.260	19.380	18.233	677,190
2023-01-05	19.430	19.710	19.420	19.480	18.327	838,664
2023-01-04	19.200	19.460	19.150	19.420	18.270	956,809
2023-01-03	19.390	19.390	19.070	19.260	18.120	1,134,831
2022-12-30	19.350	19.440	19.150	19.200	18.063	877,300
2022-12-29	19.310	19.440	18.980	19.340	18.195	1,364,967
2022-12-28	19.310	19.370	18.920	19.290	18.148	1,354,329
2022-12-27	18.620	19.620	18.620	19.310	18.167	2,074,396
2022-12-26	18.610	18.810	18.570	18.610	17.508	697,059
2022-12-23	18.700	18.970	18.410	18.600	17.499	954,228
2022-12-22	18.950	19.200	18.680	18.820	17.706	978,080
2022-12-21	18.890	19.180	18.730	19.030	17.903	852,228
2022-12-20	19.080	19.150	18.600	18.890	17.772	1,515,106
2022-12-19	19.940	20.090	19.000	19.080	17.951	2,779,330
2022-12-16	20.300	20.410	19.920	20.010	18.825	1,537,422
2022-12-15	20.700	21.090	20.220	20.380	19.174	1,992,462
2022-12-14	20.340	21.030	20.210	20.830	19.597	2,453,028
2022-12-13	20.380	20.880	20.220	20.480	19.268	2,165,643
2022-12-12	20.300	21.400	20.290	20.370	19.164	3,127,776
2022-12-09	21.250	21.250	20.380	20.450	19.239	2,405,183
2022-12-08	21.060	21.270	20.730	21.030	19.785	1,915,400
2022-12-07	21.080	21.430	20.800	21.060	19.813	2,024,737
2022-12-06	20.880	21.280	20.700	21.000	19.757	2,188,482
2022-12-05	20.600	21.080	20.510	20.890	19.653	2,319,242
2022-12-02	20.600	20.680	20.340	20.460	19.249	1,727,010
2022-12-01	20.440	20.870	20.170	20.500	19.286	2,492,031
2022-11-30	19.980	20.790	19.830	20.310	19.108	3,792,460
2022-11-29	19.690	19.950	19.690	19.890	18.713	1,114,238
2022-11-28	19.560	19.850	19.310	19.800	18.628	964,787
2022-11-25	19.800	19.870	19.550	19.840	18.666	1,110,854
2022-11-24	19.740	19.770	19.520	19.630	18.468	1,023,420
2022-11-23	20.200	20.200	19.560	19.640	18.477	1,788,744
2022-11-22	20.300	20.450	19.960	20.160	18.967	2,470,386
2022-11-21	19.900	20.320	19.300	20.310	19.108	2,581,592
2022-11-18	20.220	20.570	19.900	19.900	18.722	2,971,565
2022-11-17	20.070	20.240	19.760	20.220	19.023	2,135,004
2022-11-16	20.300	20.360	20.030	20.080	18.891	2,314,771
2022-11-15	19.860	20.340	19.750	20.310	19.108	4,061,562
2022-11-14	19.740	20.020	19.690	19.860	18.684	2,969,923
2022-11-11	19.730	20.090	19.670	19.730	18.562	4,083,853
2022-11-10	19.440	19.650	19.090	19.610	18.449	3,294,381
2022-11-09	19.440	19.560	19.240	19.560	18.402	2,392,734
2022-11-08	19.810	19.960	19.200	19.500	18.346	4,141,266

← NewerPage 16 of 21 · 1,220 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.