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
2026-07-23	8.020	8.330	7.950	8.320	8.320	8,688,200
2026-07-22	8.080	8.210	7.950	8.020	8.020	7,810,222
2026-07-21	8.210	8.220	7.640	8.150	8.150	14,569,241
2026-07-20	8.220	8.600	8.050	8.190	8.190	13,690,069
2026-07-17	8.540	8.830	8.100	8.210	8.210	14,061,342
2026-07-16	8.350	8.790	8.190	8.530	8.530	11,672,088
2026-07-15	8.300	8.570	8.280	8.450	8.450	10,845,024
2026-07-14	8.300	8.350	8.060	8.320	8.320	10,627,789
2026-07-13	8.870	8.980	8.320	8.340	8.340	13,435,259
2026-07-10	8.990	9.190	8.730	8.950	8.950	13,017,479
2026-07-09	8.930	9.130	8.780	9.000	9.000	11,773,320
2026-07-08	9.250	9.270	8.960	8.960	8.960	11,127,568
2026-07-07	9.640	9.760	9.210	9.260	9.260	13,600,156
2026-07-06	9.910	10.050	9.610	9.640	9.640	16,948,768
2026-07-03	10.060	10.410	9.800	9.820	9.820	22,979,186
2026-07-02	10.080	10.600	9.920	9.950	9.950	39,136,070
2026-07-01	9.640	10.120	9.160	10.120	10.120	33,831,395
2026-06-30	9.390	9.590	8.900	9.200	9.200	29,740,572
2026-06-29	9.900	10.250	9.270	9.480	9.480	48,511,520
2026-06-26	8.950	9.430	8.400	9.430	9.430	19,546,832
2026-06-25	8.820	8.920	8.550	8.570	8.570	12,455,304
2026-06-24	9.200	9.390	8.780	8.920	8.920	11,457,282
2026-06-23	9.110	9.340	9.050	9.130	9.130	9,687,466
2026-06-22	9.200	9.210	8.790	9.150	9.150	12,752,563
2026-06-18	9.450	9.500	9.240	9.310	9.310	7,824,245
2026-06-17	9.630	9.690	9.350	9.430	9.430	8,375,846
2026-06-16	10.140	10.140	9.600	9.690	9.690	11,131,590
2026-06-15	10.140	10.140	9.750	10.040	10.040	14,109,730
2026-06-12	9.330	10.090	9.260	9.870	9.870	19,051,270
2026-06-11	9.210	9.420	9.020	9.220	9.220	9,800,529
2026-06-10	9.640	9.720	9.180	9.280	9.280	12,342,290
2026-06-09	9.650	9.860	9.520	9.730	9.730	11,656,715
2026-06-08	9.800	10.050	9.390	9.510	9.510	13,443,900
2026-06-05	9.820	10.140	9.640	9.910	9.910	16,325,360
2026-06-04	10.300	10.320	9.700	9.790	9.790	15,190,490
2026-06-03	10.520	10.680	10.020	10.170	10.170	17,532,240
2026-06-02	11.280	11.380	10.300	10.450	10.450	24,472,240
2026-06-01	11.660	11.690	11.150	11.320	11.320	15,054,090
2026-05-29	12.430	12.450	11.650	11.750	11.750	14,192,420
2026-05-28	12.380	12.760	12.300	12.430	12.430	11,190,460
2026-05-27	13.200	13.330	11.970	12.400	12.400	15,101,660
2026-05-26	13.800	14.020	13.060	13.220	13.220	12,672,080
2026-05-25	14.150	14.770	13.750	13.870	13.870	13,193,620
2026-05-22	14.190	14.860	13.310	14.070	14.070	20,833,730
2026-05-21	14.920	15.040	13.850	13.930	13.930	15,052,830
2026-05-20	14.380	15.330	14.200	15.090	15.090	22,322,980
2026-05-19	14.910	14.910	14.000	14.430	14.430	15,978,800
2026-05-18	15.300	15.390	14.690	14.780	14.780	16,013,350
2026-05-15	15.760	15.800	14.940	15.150	15.150	20,302,971
2026-05-14	16.590	16.790	15.760	15.800	15.800	26,325,490
2026-05-13	15.880	16.880	15.760	16.650	16.650	40,432,168
2026-05-12	16.250	16.420	15.280	15.670	15.670	30,848,730
2026-05-11	15.390	16.500	15.260	16.250	16.250	54,813,328
2026-05-08	15.190	16.040	15.110	16.040	16.040	20,294,029
2026-05-07	13.180	14.580	13.040	14.580	14.580	50,604,391
2026-05-06	12.880	13.730	12.750	13.250	13.250	38,389,379
2026-04-30	12.450	13.080	12.280	12.990	12.990	16,945,109
2026-04-29	12.780	12.780	12.330	12.510	12.510	10,000,130
2026-04-28	12.400	12.730	12.320	12.560	12.560	8,983,954
2026-04-27	12.530	12.810	12.190	12.390	12.390	9,290,884

← NewerPage 2 of 5 · 242 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.