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
2026-01-21	10.570	11.100	10.560	10.860	10.860	12,613,460
2026-01-20	10.580	10.750	10.540	10.580	10.580	7,686,504
2026-01-19	10.540	10.660	10.450	10.600	10.600	7,801,853
2026-01-16	10.730	10.800	10.540	10.570	10.570	9,271,572
2026-01-15	10.760	10.920	10.690	10.750	10.750	7,153,846
2026-01-14	10.960	11.030	10.780	10.850	10.850	9,049,570
2026-01-13	11.140	11.250	10.910	10.930	10.930	10,269,720
2026-01-12	11.200	11.530	11.070	11.130	11.130	10,012,148
2026-01-09	10.900	11.350	10.900	11.160	11.160	8,635,576
2026-01-08	10.740	10.910	10.700	10.870	10.870	4,087,188
2026-01-07	10.930	11.000	10.770	10.780	10.780	6,888,610
2026-01-06	11.170	11.260	10.900	11.010	11.010	11,935,175
2026-01-05	11.220	11.350	11.110	11.210	11.210	5,786,773
2025-12-31	11.010	11.220	10.900	11.130	11.130	4,528,188
2025-12-30	11.180	11.350	11.010	11.010	11.010	6,512,560
2025-12-29	11.230	11.300	11.100	11.180	11.180	4,737,000
2025-12-26	11.090	11.440	11.000	11.220	11.220	8,700,625
2025-12-25	11.060	11.280	10.970	11.090	11.090	5,183,836
2025-12-24	11.020	11.030	10.820	11.000	11.000	6,567,239
2025-12-23	11.170	11.210	10.950	10.950	10.950	6,848,854
2025-12-22	11.690	11.730	11.220	11.230	11.230	9,991,940
2025-12-19	11.660	11.680	11.480	11.610	11.610	4,909,156
2025-12-18	11.700	11.840	11.510	11.700	11.700	11,252,849
2025-12-17	11.590	11.700	11.280	11.700	11.700	7,658,982
2025-12-16	11.670	11.850	11.360	11.700	11.700	7,260,499
2025-12-15	12.080	12.120	11.600	11.810	11.810	12,352,630
2025-12-12	12.180	12.350	11.840	12.070	12.070	12,794,626
2025-12-11	12.280	12.410	12.000	12.160	12.160	14,130,920
2025-12-10	12.160	12.350	11.940	12.120	12.120	10,241,024
2025-12-09	11.660	12.320	11.620	12.130	12.130	20,878,966
2025-12-08	11.580	11.650	11.400	11.630	11.630	5,963,850
2025-12-05	11.470	11.630	11.310	11.520	11.520	7,682,948
2025-12-04	11.510	11.600	11.320	11.400	11.400	7,641,537
2025-12-03	11.600	11.620	11.430	11.560	11.560	5,066,700
2025-12-02	11.560	11.790	11.510	11.660	11.660	6,203,708
2025-12-01	11.600	11.670	11.510	11.620	11.620	5,946,150
2025-11-28	11.490	11.630	11.420	11.600	11.600	9,056,135
2025-11-27	11.540	11.800	11.430	11.530	11.530	11,127,038
2025-11-26	11.360	11.750	11.240	11.570	11.570	12,313,408
2025-11-25	10.940	11.690	10.910	11.380	11.380	16,600,167
2025-11-24	11.000	11.030	10.730	10.960	10.960	7,340,494
2025-11-21	11.220	11.430	10.740	11.060	11.060	11,304,442
2025-11-20	11.010	11.490	11.010	11.360	11.360	15,035,045
2025-11-19	11.130	11.230	10.880	11.020	11.020	11,314,166
2025-11-18	11.130	11.280	11.070	11.130	11.130	4,776,666
2025-11-17	11.280	11.330	11.110	11.220	11.220	5,638,100
2025-11-14	10.970	11.380	10.940	11.240	11.240	12,472,758
2025-11-13	10.930	11.250	10.820	10.990	10.990	9,994,228
2025-11-12	10.840	11.090	10.810	10.930	10.930	8,123,274
2025-11-11	10.820	10.850	10.720	10.840	10.840	4,116,185
2025-11-10	10.780	10.880	10.720	10.820	10.820	4,717,784
2025-11-07	10.710	10.850	10.690	10.800	10.800	3,731,636
2025-11-06	10.820	10.820	10.650	10.750	10.750	3,641,592
2025-11-05	10.810	10.960	10.750	10.820	10.820	6,483,700
2025-11-04	11.000	11.080	10.760	10.810	10.810	6,847,082
2025-11-03	11.050	11.120	10.870	11.030	11.030	8,152,540
2025-10-31	10.780	11.070	10.700	11.000	11.000	7,095,052
2025-10-30	10.720	11.000	10.600	10.810	10.810	8,394,500
2025-10-29	10.610	10.780	10.550	10.690	10.690	4,564,952
2025-10-28	10.540	10.660	10.490	10.610	10.610	3,797,310

← NewerPage 4 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.