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
2022-05-12	18.070	18.700	18.070	18.630	17.274	1,110,454
2022-05-11	18.200	18.790	18.000	18.260	16.931	1,207,094
2022-05-10	17.690	18.100	17.380	18.050	16.736	1,072,676
2022-05-09	17.920	18.160	17.580	17.750	16.458	816,308
2022-05-06	17.910	18.190	17.600	18.010	16.699	762,158
2022-05-05	17.750	18.470	17.590	18.270	16.940	1,107,122
2022-04-29	17.490	17.960	17.250	17.750	16.458	1,140,664
2022-04-28	17.130	17.740	17.130	17.490	16.217	1,403,650
2022-04-27	16.290	17.530	15.720	17.500	16.226	1,686,460
2022-04-26	16.650	16.890	16.120	16.310	15.123	1,521,416
2022-04-25	17.610	18.000	16.540	16.650	15.438	3,336,156
2022-04-22	18.150	18.270	17.810	18.210	16.885	1,557,518
2022-04-21	18.310	19.040	18.110	18.160	16.838	1,985,315
2022-04-20	19.120	19.120	18.660	18.820	17.450	1,532,744
2022-04-19	18.790	19.180	18.770	18.990	17.608	2,122,838
2022-04-18	18.690	19.030	18.380	18.850	17.478	1,965,652
2022-04-15	19.470	19.490	18.700	19.100	17.710	3,266,320
2022-04-14	20.470	20.560	19.310	19.770	18.331	5,491,870
2022-04-13	18.100	19.970	17.810	19.970	18.517	4,389,953
2022-04-12	17.700	18.270	17.320	18.150	16.829	2,021,417
2022-04-11	18.730	19.370	18.070	18.220	16.894	2,808,558
2022-04-08	18.540	18.540	17.770	18.000	16.690	2,409,408
2022-04-07	18.800	19.460	18.550	18.550	17.200	2,091,212
2022-04-06	18.550	18.980	18.260	18.920	17.543	1,334,086
2022-04-01	18.290	18.690	18.050	18.540	17.191	1,060,342
2022-03-31	18.670	18.670	18.200	18.280	16.950	824,924
2022-03-30	18.630	18.650	18.300	18.510	17.163	1,364,054
2022-03-29	18.940	18.940	18.310	18.440	17.098	685,491
2022-03-28	18.800	19.000	18.320	18.800	17.432	917,938
2022-03-25	19.370	19.450	18.770	18.850	17.478	996,300
2022-03-24	19.300	19.610	19.230	19.260	17.858	865,762
2022-03-23	19.200	19.890	19.180	19.520	18.099	1,198,204
2022-03-22	19.370	19.390	18.920	19.150	17.756	748,400
2022-03-21	19.200	19.410	18.980	19.120	17.729	804,626
2022-03-18	18.880	19.280	18.850	19.200	17.803	688,812
2022-03-17	19.040	19.350	18.910	18.970	17.590	1,116,900
2022-03-16	18.850	19.110	17.900	18.920	17.543	2,357,150
2022-03-15	19.700	19.700	18.060	18.060	16.746	2,166,793
2022-03-14	20.060	20.190	19.710	19.760	18.322	814,010
2022-03-11	19.710	20.210	19.330	20.060	18.600	1,221,084
2022-03-10	20.300	20.460	19.940	20.010	18.554	1,314,618
2022-03-09	20.050	20.470	19.140	19.810	18.368	2,268,092
2022-03-08	20.740	20.770	20.010	20.100	18.637	1,794,534
2022-03-07	21.690	21.780	20.680	20.750	19.240	2,240,102
2022-03-04	22.950	23.040	21.750	21.780	20.195	3,812,371
2022-03-03	23.980	25.240	22.460	23.040	21.363	5,374,624
2022-03-02	22.480	23.130	22.380	22.950	21.280	1,355,094
2022-03-01	22.500	22.850	22.370	22.610	20.965	1,161,734
2022-02-28	22.870	22.870	22.230	22.630	20.983	1,248,790
2022-02-25	22.000	22.990	21.900	22.580	20.937	1,827,582
2022-02-24	22.090	22.270	21.600	21.980	20.380	1,544,910
2022-02-23	21.380	22.230	21.380	22.080	20.473	1,748,790
2022-02-22	21.790	21.790	21.250	21.400	19.843	766,292
2022-02-21	21.700	21.850	21.530	21.800	20.214	758,394
2022-02-18	21.700	21.780	21.300	21.700	20.121	689,391
2022-02-17	21.770	21.910	21.500	21.620	20.047	750,277
2022-02-16	21.470	21.980	21.320	21.810	20.223	1,241,602
2022-02-15	21.240	21.420	20.800	21.310	19.759	1,032,191
2022-02-14	21.720	21.720	20.750	21.240	19.694	2,265,761
2022-02-11	21.350	21.850	21.020	21.700	20.121	1,752,240

← NewerPage 19 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.