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
2025-10-27	10.720	10.770	10.510	10.540	10.540	4,364,473
2025-10-24	10.700	10.800	10.580	10.670	10.670	4,060,150
2025-10-23	10.640	10.720	10.490	10.690	10.690	3,878,820
2025-10-22	10.590	10.730	10.560	10.650	10.650	3,305,520
2025-10-21	10.610	10.650	10.500	10.590	10.590	3,318,746
2025-10-20	10.450	10.640	10.350	10.560	10.560	3,656,467
2025-10-17	10.520	10.540	10.330	10.340	10.340	3,061,962
2025-10-16	10.690	10.690	10.480	10.520	10.520	3,502,430
2025-10-15	10.530	10.760	10.400	10.700	10.700	6,514,797
2025-10-14	10.600	10.710	10.480	10.540	10.540	4,908,915
2025-10-13	10.330	10.690	10.220	10.600	10.600	5,781,564
2025-10-10	10.740	10.840	10.650	10.680	10.680	4,917,930
2025-10-09	10.310	10.800	10.280	10.740	10.740	10,837,110
2025-09-30	10.370	10.460	10.180	10.210	10.210	6,768,030
2025-09-29	10.420	10.450	10.170	10.370	10.370	5,052,634
2025-09-26	10.540	10.600	10.430	10.440	10.440	4,153,714
2025-09-25	10.730	10.750	10.510	10.520	10.520	4,431,255
2025-09-24	10.730	10.840	10.640	10.730	10.730	5,667,184
2025-09-23	10.740	10.840	10.540	10.780	10.780	5,800,328
2025-09-22	10.700	10.860	10.500	10.830	10.830	5,822,126
2025-09-19	10.740	10.930	10.560	10.660	10.660	5,818,664
2025-09-18	11.080	11.080	10.660	10.740	10.740	8,852,788
2025-09-17	11.140	11.140	10.980	11.100	11.100	4,699,538
2025-09-16	11.160	11.290	11.030	11.140	11.140	5,270,642
2025-09-15	11.000	11.100	10.910	11.090	11.090	5,700,355
2025-09-12	11.190	11.250	10.930	11.040	11.040	8,245,240
2025-09-11	11.040	11.520	10.910	11.180	11.180	13,479,860
2025-09-10	11.370	11.370	10.970	11.050	11.050	11,215,748
2025-09-09	11.780	11.780	11.300	11.370	11.370	9,383,580
2025-09-08	11.770	12.020	11.530	11.780	11.780	8,180,225
2025-09-05	11.770	11.900	11.530	11.730	11.730	9,209,053
2025-09-04	11.770	11.950	11.510	11.660	11.660	6,538,819
2025-09-03	11.950	12.190	11.600	11.780	11.780	7,945,570
2025-09-02	12.160	12.170	11.650	11.950	11.950	8,828,830
2025-09-01	11.800	12.350	11.750	12.130	12.130	14,979,770
2025-08-29	11.900	11.980	11.760	11.780	11.780	8,068,096
2025-08-28	12.120	12.320	11.640	12.020	12.020	12,024,102
2025-08-27	12.380	12.600	12.100	12.140	12.140	14,126,948
2025-08-26	12.140	12.610	12.080	12.340	12.340	14,574,014
2025-08-25	12.220	12.300	12.020	12.150	12.150	9,520,494
2025-08-22	12.270	12.330	12.140	12.220	12.220	8,242,112
2025-08-21	12.330	12.600	12.210	12.280	12.280	13,298,450
2025-08-20	12.460	12.460	12.190	12.330	12.330	7,373,934
2025-08-19	12.100	12.580	12.050	12.450	12.450	12,805,834
2025-08-18	11.980	12.380	11.960	12.160	12.160	13,381,207
2025-08-15	11.850	12.150	11.750	11.930	11.930	8,280,910
2025-08-14	12.140	12.240	11.860	11.880	11.880	9,767,020
2025-08-13	12.300	12.350	12.100	12.140	12.140	9,039,553
2025-08-12	12.130	12.390	12.000	12.290	12.290	11,393,896
2025-08-11	11.750	12.200	11.730	12.150	12.150	10,442,133
2025-08-08	11.780	11.900	11.700	11.800	11.800	8,603,178
2025-08-07	11.860	11.920	11.700	11.780	11.780	8,928,162
2025-08-06	11.890	12.010	11.690	11.840	11.840	11,033,590
2025-08-05	12.000	12.330	11.770	11.910	11.910	17,836,180
2025-08-04	11.180	12.090	11.110	11.870	11.870	24,785,813
2025-08-01	11.200	11.370	11.170	11.210	11.210	7,480,760
2025-07-31	11.300	11.350	11.110	11.160	11.160	6,462,114
2025-07-30	11.420	11.630	11.280	11.340	11.340	7,137,192
2025-07-29	11.540	11.590	11.300	11.450	11.450	9,971,142
2025-07-28	11.610	11.690	11.510	11.560	11.560	13,843,110

← NewerPage 5 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.