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
2022-08-05	21.890	21.990	21.430	21.900	20.604	1,063,835
2022-08-04	22.250	22.450	21.600	21.930	20.632	1,470,442
2022-08-03	22.390	23.060	22.070	22.130	20.820	1,427,813
2022-08-02	22.970	22.980	22.220	22.390	21.065	2,186,845
2022-08-01	22.840	23.280	22.600	23.160	21.789	1,326,040
2022-07-29	22.540	22.810	22.450	22.650	21.309	1,733,053
2022-07-28	22.990	22.990	22.290	22.550	21.215	1,648,811
2022-07-27	22.570	22.900	22.210	22.720	21.375	2,372,456
2022-07-26	21.910	22.880	21.760	22.610	21.272	3,076,312
2022-07-25	20.890	22.410	20.850	21.930	20.632	2,570,789
2022-07-22	20.480	21.430	20.480	21.090	19.842	1,951,730
2022-07-21	20.470	20.700	20.330	20.480	19.268	1,141,058
2022-07-20	20.440	20.570	20.300	20.380	19.174	618,796
2022-07-19	20.250	20.490	20.100	20.440	19.230	1,020,040
2022-07-18	20.050	20.320	20.050	20.140	18.948	672,653
2022-07-15	20.390	20.550	19.940	20.000	18.816	977,727
2022-07-14	19.360	20.450	19.260	20.390	19.183	1,766,598
2022-07-13	19.150	19.500	19.010	19.480	18.327	640,296
2022-07-12	19.300	19.470	19.060	19.150	18.016	693,254
2022-07-11	19.580	19.580	19.180	19.330	18.186	662,562
2022-07-08	19.610	19.850	19.530	19.580	18.421	717,786
2022-07-07	19.710	19.750	19.500	19.600	18.440	628,960
2022-07-06	20.090	20.110	19.500	19.660	18.496	1,175,637
2022-07-05	20.230	20.400	19.990	20.090	18.901	727,160
2022-07-04	20.160	20.280	19.890	20.230	19.032	676,724
2022-07-01	19.840	20.420	19.700	20.300	19.098	1,213,225
2022-06-30	19.610	19.940	19.610	19.770	18.600	825,180
2022-06-29	20.640	20.740	19.610	19.650	18.487	2,060,281
2022-06-28	20.410	20.850	20.380	20.640	19.418	1,248,847
2022-06-27	20.780	20.850	20.310	20.410	19.202	1,516,574
2022-06-24	20.300	20.810	20.110	20.790	19.277	1,251,510
2022-06-23	20.200	20.270	19.710	20.270	18.795	1,155,322
2022-06-22	20.360	20.710	20.030	20.310	18.832	1,026,619
2022-06-21	20.160	21.200	19.900	20.240	18.767	2,157,485
2022-06-20	20.110	20.110	19.900	19.980	18.526	572,582
2022-06-17	19.900	20.190	19.750	20.020	18.563	780,126
2022-06-16	19.910	20.160	19.800	20.010	18.554	809,226
2022-06-15	20.290	20.330	19.880	19.980	18.526	1,155,532
2022-06-14	20.070	20.290	19.740	20.290	18.813	1,244,560
2022-06-13	20.240	20.350	19.910	20.120	18.656	812,281
2022-06-10	19.960	20.120	19.680	20.120	18.656	922,400
2022-06-09	20.390	20.410	19.830	19.960	18.507	1,067,313
2022-06-08	20.370	20.650	20.100	20.380	18.897	1,051,656
2022-06-07	20.200	20.490	20.060	20.380	18.897	859,153
2022-06-06	20.000	20.250	19.910	20.210	18.739	1,193,052
2022-06-02	20.180	20.290	19.740	20.110	18.647	1,238,374
2022-06-01	19.460	20.390	19.370	20.160	18.693	2,227,220
2022-05-31	19.210	19.650	19.190	19.460	18.044	1,042,838
2022-05-30	19.480	19.650	19.230	19.340	17.933	1,182,224
2022-05-27	19.480	19.900	19.100	19.570	18.146	1,832,904
2022-05-26	18.950	19.320	18.800	19.200	17.803	1,398,944
2022-05-25	18.700	18.950	18.200	18.950	17.571	1,111,272
2022-05-24	18.800	19.290	18.420	18.450	17.107	1,613,300
2022-05-23	18.280	18.840	18.280	18.750	17.386	1,258,472
2022-05-20	18.080	18.290	17.830	18.270	16.940	1,057,747
2022-05-19	17.690	18.040	17.620	17.990	16.681	724,513
2022-05-18	18.420	18.470	18.000	18.060	16.746	712,200
2022-05-17	18.470	18.470	17.960	18.270	16.940	1,153,410
2022-05-16	18.490	18.950	18.400	18.570	17.219	1,156,884
2022-05-13	18.660	18.790	18.300	18.500	17.154	804,128

← NewerPage 18 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.