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
2025-07-25	11.960	12.370	11.760	11.760	11.760	29,840,468
2025-07-24	11.130	11.980	11.070	11.630	11.630	24,358,016
2025-07-23	11.440	11.450	11.120	11.130	11.130	8,495,334
2025-07-22	11.140	11.440	11.060	11.430	11.430	13,226,312
2025-07-21	11.230	11.260	11.060	11.150	11.150	8,884,272
2025-07-18	11.350	11.440	11.220	11.290	11.290	10,311,758
2025-07-17	11.280	11.400	11.150	11.360	11.360	18,577,074
2025-07-16	11.000	11.440	10.960	11.340	11.340	25,450,562
2025-07-15	10.500	11.190	10.330	11.070	11.070	39,258,674
2025-07-14	10.810	10.870	10.700	10.720	10.720	10,272,377
2025-07-11	10.680	10.840	10.590	10.820	10.820	12,767,044
2025-07-10	10.570	10.750	10.520	10.690	10.690	9,810,195
2025-07-09	10.660	10.780	10.570	10.590	10.590	10,276,435
2025-07-08	10.590	10.690	10.580	10.660	10.660	8,358,012
2025-07-07	10.530	10.630	10.490	10.610	10.610	6,738,289
2025-07-04	10.800	10.820	10.550	10.560	10.560	14,867,000
2025-07-03	10.950	10.950	10.740	10.830	10.830	10,507,896
2025-07-02	10.840	10.970	10.800	10.890	10.890	15,370,902
2025-07-01	10.960	10.980	10.670	10.790	10.790	17,422,816
2025-06-30	10.860	10.960	10.850	10.950	10.950	15,231,968
2025-06-27	10.860	10.960	10.820	10.910	10.910	17,946,460
2025-06-26	11.180	11.180	10.820	11.010	11.010	27,080,412
2025-06-25	11.080	11.220	10.960	11.080	11.080	36,398,811
2025-06-24	11.110	11.500	11.000	11.240	11.240	53,230,541
2025-06-23	12.500	13.000	12.000	12.100	11.900	74,765,614
2025-06-20	10.750	11.910	10.660	11.910	11.713	30,345,602
2025-06-19	11.020	11.090	10.610	10.830	10.651	22,172,375
2025-06-18	12.250	12.250	11.040	11.200	11.015	37,416,803
2025-06-17	10.510	11.660	10.510	11.660	11.467	18,852,080
2025-06-16	10.490	10.740	10.400	10.600	10.425	6,031,926
2025-06-13	10.540	10.540	10.310	10.350	10.179	3,555,875
2025-06-12	10.510	10.590	10.350	10.440	10.267	3,146,300
2025-06-11	10.440	10.600	10.390	10.480	10.307	4,593,900
2025-06-10	10.400	10.440	10.200	10.400	10.228	7,176,154
2025-06-09	10.350	10.550	10.230	10.400	10.228	4,429,576
2025-06-06	10.560	10.590	10.250	10.350	10.179	7,942,476
2025-06-05	10.640	10.750	10.560	10.560	10.386	6,007,800
2025-06-04	10.600	10.760	10.530	10.710	10.533	4,971,339
2025-06-03	10.530	10.720	10.400	10.620	10.445	4,825,365
2025-05-30	10.590	10.670	10.490	10.540	10.366	4,582,972
2025-05-29	10.210	10.710	10.210	10.610	10.435	11,537,064
2025-05-28	10.310	10.340	10.180	10.240	10.071	3,637,200
2025-05-27	10.140	10.320	10.090	10.300	10.130	6,204,575
2025-05-26	9.820	10.320	9.820	10.210	10.041	7,716,302
2025-05-23	10.010	10.020	9.850	9.870	9.707	6,213,978
2025-05-22	10.000	10.210	9.910	10.000	9.835	8,059,441
2025-05-21	10.060	10.200	10.010	10.010	9.845	6,583,499
2025-05-20	10.220	10.250	10.090	10.120	9.953	8,708,303
2025-05-19	10.040	10.550	10.040	10.210	10.041	15,335,398
2025-05-16	9.730	10.100	9.550	9.950	9.786	14,727,355
2025-05-15	9.690	9.990	9.620	9.760	9.599	21,363,010
2025-05-14	9.300	9.740	9.250	9.710	9.550	19,157,402
2025-05-13	9.390	9.420	9.270	9.330	9.176	5,978,748
2025-05-12	9.330	9.370	9.210	9.320	9.166	6,372,028
2025-05-09	9.430	9.430	9.280	9.300	9.146	5,391,400
2025-05-08	9.280	9.430	9.250	9.390	9.235	6,401,010
2025-05-07	9.320	9.370	9.200	9.280	9.127	5,385,000
2025-05-06	9.180	9.240	9.120	9.230	9.077	6,189,499
2025-04-30	9.150	9.170	9.040	9.090	8.940	5,230,400
2025-04-29	9.120	9.220	9.090	9.110	8.959	4,410,050

← NewerPage 6 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.