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
2022-02-10	21.960	22.010	21.080	21.350	19.796	1,777,092
2022-02-09	22.300	22.490	21.700	22.020	20.418	1,204,823
2022-02-08	22.070	22.310	21.730	22.300	20.677	1,361,690
2022-02-07	21.210	22.500	21.210	22.280	20.659	1,702,173
2022-01-28	21.240	21.470	20.710	21.110	19.574	1,461,396
2022-01-27	21.850	22.360	21.180	21.240	19.694	1,645,942
2022-01-26	22.120	22.160	21.130	22.020	20.418	2,250,472
2022-01-25	22.130	22.300	21.460	22.000	20.399	1,923,993
2022-01-24	21.910	22.280	21.550	22.140	20.529	959,800
2022-01-21	21.770	22.360	21.710	21.990	20.390	1,456,897
2022-01-20	22.330	22.600	21.800	21.920	20.325	2,137,891
2022-01-19	22.490	22.700	22.100	22.470	20.835	1,774,580
2022-01-18	22.510	22.700	22.110	22.490	20.853	2,702,476
2022-01-17	22.200	22.680	21.920	22.510	20.872	2,492,375
2022-01-14	22.690	22.710	22.080	22.220	20.603	3,372,663
2022-01-13	23.330	23.340	22.520	22.660	21.011	2,250,600
2022-01-12	23.190	23.490	23.010	23.230	21.539	1,794,976
2022-01-11	23.500	24.000	23.050	23.250	21.558	1,960,363
2022-01-10	24.490	24.690	22.730	23.620	21.901	4,549,010
2022-01-07	25.740	25.850	24.250	24.490	22.708	3,396,490
2022-01-06	25.030	26.150	24.850	25.850	23.969	3,548,563
2022-01-05	25.780	25.780	24.850	25.020	23.199	2,263,099
2022-01-04	26.110	26.150	25.200	25.830	23.950	2,468,245
2021-12-31	26.000	26.280	25.580	25.850	23.969	2,202,603
2021-12-30	25.540	26.310	25.200	25.940	24.052	3,309,945
2021-12-29	25.380	25.780	25.070	25.620	23.756	1,968,356
2021-12-28	25.950	25.950	24.900	25.390	23.542	3,467,874
2021-12-27	26.400	26.920	25.660	25.970	24.080	2,503,542
2021-12-24	26.720	27.000	26.300	26.490	24.562	1,454,546
2021-12-23	26.350	27.050	26.350	26.720	24.775	2,046,724
2021-12-22	26.750	27.380	26.260	26.710	24.766	2,657,012
2021-12-21	27.500	27.920	26.420	26.750	24.803	4,064,574
2021-12-20	26.150	27.280	26.060	27.160	25.183	4,126,160
2021-12-17	25.980	26.470	25.650	26.360	24.442	2,542,576
2021-12-16	25.530	26.900	25.520	26.230	24.321	4,013,235
2021-12-15	25.480	26.100	25.320	25.760	23.885	1,994,555
2021-12-14	25.350	25.640	24.800	25.580	23.718	2,636,730
2021-12-13	25.900	26.210	25.050	25.180	23.348	2,842,700
2021-12-10	25.540	25.940	24.700	25.620	23.756	2,839,347
2021-12-09	25.960	26.330	25.240	25.640	23.774	3,414,217
2021-12-08	25.400	25.760	25.100	25.670	23.802	3,022,077
2021-12-07	24.650	26.220	24.400	25.640	23.774	6,773,030
2021-12-06	24.650	24.880	23.820	24.660	22.865	3,801,890
2021-12-03	24.800	25.200	24.250	24.650	22.856	3,807,471
2021-12-02	23.470	25.730	23.470	24.720	22.921	8,618,471
2021-12-01	24.120	24.350	23.360	23.500	21.790	3,052,444
2021-11-30	22.700	24.330	22.560	24.020	22.272	6,794,868
2021-11-29	21.810	22.810	21.420	22.750	21.094	3,657,902
2021-11-26	21.700	22.070	21.400	21.930	20.334	1,745,972
2021-11-25	21.300	22.100	21.120	21.700	20.121	2,443,800
2021-11-24	22.140	22.200	21.380	21.380	19.824	2,092,672
2021-11-23	21.900	22.160	21.700	21.940	20.343	1,733,620
2021-11-22	22.340	22.340	21.610	21.830	20.241	2,925,764
2021-11-19	21.900	22.450	21.800	22.250	20.631	2,498,778
2021-11-18	22.710	23.150	21.830	21.980	20.380	3,780,764
2021-11-17	22.530	23.200	22.190	22.760	21.104	2,878,590
2021-11-16	22.930	22.970	22.220	22.450	20.816	3,767,235
2021-11-15	24.210	25.300	22.700	22.990	21.317	8,051,431
2021-11-12	22.000	24.260	21.120	24.260	22.495	10,461,005
2021-11-11	24.090	25.500	21.800	22.050	20.445	12,907,257

← NewerPage 20 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.