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
2026-04-24	12.850	12.970	12.600	12.690	12.690	4,883,756
2026-04-23	12.990	12.990	12.730	12.850	12.850	5,470,066
2026-04-22	13.500	13.500	12.900	13.000	13.000	9,460,480
2026-04-21	13.790	14.030	13.430	13.500	13.500	9,196,300
2026-04-20	13.630	14.100	13.350	13.800	13.800	9,848,786
2026-04-17	13.820	13.820	13.340	13.520	13.520	8,202,310
2026-04-16	13.520	13.990	13.420	13.840	13.840	9,172,534
2026-04-15	13.580	13.740	13.310	13.490	13.490	4,907,754
2026-04-14	13.300	13.580	13.150	13.510	13.510	7,416,030
2026-04-13	13.250	13.540	13.110	13.300	13.300	5,988,172
2026-04-10	13.180	13.460	13.100	13.340	13.340	8,683,144
2026-04-09	13.850	13.900	12.780	13.170	13.170	17,684,020
2026-04-08	13.410	14.170	13.170	13.980	13.980	21,583,279
2026-04-07	13.070	13.570	12.870	13.210	13.210	8,923,612
2026-04-03	13.700	13.880	12.970	13.010	13.010	8,424,597
2026-04-02	14.000	14.010	13.300	13.700	13.700	9,008,112
2026-04-01	13.900	14.200	13.790	13.990	13.990	9,464,844
2026-03-31	14.010	14.200	13.660	13.700	13.700	8,611,786
2026-03-30	14.160	14.300	13.910	14.010	14.010	8,840,472
2026-03-27	13.300	14.360	13.210	14.360	14.360	19,333,279
2026-03-26	13.570	13.800	13.330	13.610	13.610	8,419,365
2026-03-25	13.100	13.870	13.050	13.600	13.600	17,156,230
2026-03-24	12.890	13.160	12.530	13.100	13.100	12,621,550
2026-03-23	12.610	13.150	12.480	12.580	12.580	11,279,100
2026-03-20	13.600	13.750	12.770	13.110	13.110	14,005,740
2026-03-19	13.550	13.800	13.300	13.470	13.470	9,889,615
2026-03-18	13.560	13.810	13.370	13.500	13.500	11,470,040
2026-03-17	14.200	14.200	13.470	13.570	13.570	11,750,000
2026-03-16	14.050	14.400	13.930	14.020	14.020	11,720,250
2026-03-13	14.150	14.550	13.900	14.040	14.040	14,678,450
2026-03-12	13.800	14.900	13.650	14.320	14.320	23,846,539
2026-03-11	13.640	14.070	13.450	13.830	13.830	17,501,949
2026-03-10	14.400	14.460	13.570	13.800	13.800	28,317,980
2026-03-09	13.600	14.670	13.470	14.670	14.670	22,216,170
2026-03-06	13.400	13.620	13.110	13.340	13.340	10,800,660
2026-03-05	13.590	13.730	13.050	13.630	13.630	16,461,090
2026-03-04	13.250	13.740	13.060	13.550	13.550	11,947,060
2026-03-03	13.650	14.050	13.270	13.450	13.450	11,699,320
2026-03-02	13.880	14.030	13.550	13.650	13.650	15,405,780
2026-02-27	13.490	13.820	13.440	13.800	13.800	11,185,960
2026-02-26	13.500	13.690	13.030	13.540	13.540	13,499,390
2026-02-25	13.010	13.500	12.860	13.500	13.500	17,671,730
2026-02-24	13.000	13.080	12.770	12.900	12.900	7,781,340
2026-02-13	12.840	13.010	12.680	12.850	12.850	7,713,000
2026-02-12	12.890	13.100	12.770	12.830	12.830	5,199,810
2026-02-11	13.200	13.220	12.810	12.840	12.840	8,033,688
2026-02-10	13.140	13.350	13.040	13.110	13.110	9,839,043
2026-02-09	12.470	13.160	12.470	13.140	13.140	16,234,800
2026-02-06	12.500	12.580	12.320	12.390	12.390	10,414,300
2026-02-05	12.790	12.840	12.500	12.590	12.590	13,923,820
2026-02-04	12.620	12.860	12.410	12.750	12.750	17,565,730
2026-02-03	12.060	12.840	11.990	12.690	12.690	28,098,221
2026-02-02	12.020	12.360	11.850	12.040	12.040	26,423,801
2026-01-30	11.140	11.860	11.000	11.770	11.770	24,360,119
2026-01-29	11.250	11.690	11.180	11.270	11.270	9,391,800
2026-01-28	11.220	11.340	11.120	11.250	11.250	6,244,357
2026-01-27	11.150	11.280	10.950	11.210	11.210	10,494,210
2026-01-26	11.220	11.480	11.010	11.050	11.050	8,942,550
2026-01-23	11.140	11.360	11.050	11.230	11.230	9,663,292
2026-01-22	11.000	11.250	10.870	11.050	11.050	12,052,680

← NewerPage 3 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.