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
2022-11-07	20.190	20.250	19.600	19.960	18.778	4,648,416
2022-11-04	19.900	20.390	19.800	20.230	19.032	3,305,298
2022-11-03	20.020	20.170	19.840	19.980	18.797	2,301,352
2022-11-02	20.320	20.420	19.870	20.240	19.042	2,942,574
2022-11-01	21.350	21.550	19.990	20.360	19.155	4,439,599
2022-10-31	21.610	22.270	21.210	21.380	20.114	2,559,562
2022-10-28	22.710	23.050	22.020	22.240	20.923	2,129,322
2022-10-27	22.650	23.510	22.550	23.180	21.808	2,293,780
2022-10-26	21.840	22.810	21.500	22.670	21.328	2,175,090
2022-10-25	22.010	22.180	21.310	21.700	20.415	2,087,203
2022-10-24	22.840	23.440	21.530	22.010	20.707	2,496,888
2022-10-21	23.040	23.380	22.820	23.140	21.770	727,014
2022-10-20	23.940	23.940	22.840	23.040	21.676	1,622,388
2022-10-19	23.880	24.240	23.580	23.760	22.353	1,261,210
2022-10-18	23.900	24.640	23.730	23.860	22.448	1,359,236
2022-10-17	24.130	24.340	23.690	23.900	22.485	1,450,470
2022-10-14	23.800	24.400	23.580	23.910	22.495	1,689,661
2022-10-13	23.020	23.880	22.740	23.880	22.466	1,532,901
2022-10-12	22.970	23.200	22.400	23.020	21.657	1,157,954
2022-10-11	22.960	23.500	22.400	23.050	21.686	1,333,783
2022-10-10	22.900	23.580	22.410	22.660	21.319	1,063,951
2022-09-30	23.730	23.900	22.710	22.990	21.629	1,506,429
2022-09-29	23.220	24.200	23.220	23.850	22.438	1,632,828
2022-09-28	23.490	23.990	23.180	23.230	21.855	1,271,779
2022-09-27	22.800	23.570	22.800	23.490	22.099	1,466,552
2022-09-26	23.810	24.030	22.880	23.150	21.780	2,136,565
2022-09-23	24.000	24.260	23.360	24.180	22.749	1,752,223
2022-09-22	24.280	24.600	23.200	23.910	22.495	2,862,789
2022-09-21	23.780	24.770	23.380	24.600	23.144	3,794,013
2022-09-20	23.730	23.880	22.910	23.530	22.137	1,978,677
2022-09-19	22.960	24.030	22.710	23.580	22.184	2,338,374
2022-09-16	22.840	23.750	22.570	23.200	21.827	2,455,836
2022-09-15	22.990	23.200	22.530	22.870	21.516	1,574,643
2022-09-14	22.880	23.560	22.770	23.000	21.638	1,782,788
2022-09-13	23.070	23.780	22.700	23.150	21.780	1,957,410
2022-09-09	22.950	23.200	22.450	22.930	21.573	1,581,750
2022-09-08	21.940	23.130	21.880	22.960	21.601	1,795,442
2022-09-07	21.930	22.390	21.760	21.940	20.641	842,239
2022-09-06	21.880	22.020	21.500	21.970	20.669	907,830
2022-09-05	21.430	21.950	21.360	21.730	20.444	708,254
2022-09-02	20.940	22.100	20.850	21.410	20.143	1,204,516
2022-09-01	21.800	21.990	20.700	20.850	19.616	1,002,425
2022-08-31	22.000	22.500	21.330	22.000	20.698	1,295,610
2022-08-30	22.460	22.660	21.910	22.000	20.698	725,278
2022-08-29	21.800	22.650	21.030	22.460	21.130	1,058,607
2022-08-26	22.600	22.600	21.800	21.830	20.538	842,500
2022-08-25	22.220	22.420	21.800	22.390	21.065	834,480
2022-08-24	23.000	23.200	21.910	22.010	20.707	1,567,514
2022-08-23	23.400	23.400	22.790	22.990	21.629	1,264,253
2022-08-22	23.840	24.060	22.890	23.470	22.081	2,409,446
2022-08-19	23.350	23.920	23.050	23.890	22.476	1,571,604
2022-08-18	23.060	23.710	22.900	23.490	22.099	1,840,842
2022-08-17	22.490	23.100	22.400	23.050	21.686	868,564
2022-08-16	22.390	22.690	22.200	22.600	21.262	699,673
2022-08-15	22.400	22.870	22.360	22.390	21.065	634,938
2022-08-12	22.950	22.950	22.350	22.400	21.074	1,271,323
2022-08-11	21.610	23.080	21.450	22.970	21.610	2,548,400
2022-08-10	21.730	21.860	21.240	21.500	20.227	716,421
2022-08-09	21.960	21.980	21.540	21.730	20.444	786,719
2022-08-08	21.840	22.180	21.620	22.000	20.698	850,292

← NewerPage 17 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.