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
2025-04-28	9.460	9.540	9.110	9.130	8.979	12,677,500
2025-04-25	9.720	9.810	9.680	9.690	9.530	4,729,100
2025-04-24	9.880	9.940	9.720	9.720	9.559	7,168,342
2025-04-23	10.100	10.190	9.860	9.890	9.727	12,184,400
2025-04-22	9.930	10.280	9.910	10.050	9.884	16,313,410
2025-04-21	9.650	9.970	9.650	9.840	9.677	6,237,308
2025-04-18	9.800	9.990	9.710	9.720	9.559	9,156,724
2025-04-17	9.650	10.220	9.510	9.920	9.756	11,792,614
2025-04-16	9.730	10.010	9.550	9.670	9.510	6,714,980
2025-04-15	9.800	9.820	9.650	9.780	9.618	5,411,024
2025-04-14	9.900	9.950	9.790	9.830	9.668	7,854,713
2025-04-11	9.880	10.040	9.790	9.820	9.658	10,789,740
2025-04-10	9.900	10.140	9.800	9.860	9.697	11,624,949
2025-04-09	9.590	9.790	9.000	9.760	9.599	10,168,242
2025-04-08	9.770	10.010	9.440	9.710	9.550	10,386,302
2025-04-07	10.410	10.640	9.920	9.920	9.756	11,081,063
2025-04-03	10.880	11.130	10.800	11.020	10.838	7,875,562
2025-04-02	11.100	11.120	10.900	10.930	10.749	6,299,700
2025-04-01	10.790	11.370	10.770	11.060	10.877	13,984,880
2025-03-31	10.470	10.850	10.470	10.740	10.563	7,633,792
2025-03-28	10.660	10.780	10.490	10.560	10.386	5,111,282
2025-03-27	10.700	10.770	10.550	10.680	10.504	5,211,410
2025-03-26	10.670	10.870	10.620	10.730	10.553	9,583,093
2025-03-25	10.270	10.930	10.210	10.620	10.445	12,248,237
2025-03-24	10.390	10.450	10.080	10.270	10.100	6,561,932
2025-03-21	10.380	10.620	10.340	10.390	10.218	7,693,728
2025-03-20	10.320	10.540	10.320	10.430	10.258	5,940,010
2025-03-19	10.360	10.430	10.310	10.340	10.169	4,237,010
2025-03-18	10.430	10.490	10.330	10.410	10.238	6,604,480
2025-03-17	10.280	10.570	10.220	10.400	10.228	11,047,285
2025-03-14	10.070	10.300	10.070	10.270	10.100	7,276,480
2025-03-13	10.170	10.200	10.020	10.130	9.963	4,843,223
2025-03-12	10.290	10.310	10.190	10.200	10.031	3,907,438
2025-03-11	10.180	10.290	10.100	10.280	10.110	3,848,698
2025-03-10	10.140	10.260	10.120	10.200	10.031	3,957,900
2025-03-07	10.170	10.200	10.100	10.140	9.972	3,865,375
2025-03-06	10.230	10.270	10.100	10.200	10.031	4,718,805
2025-03-05	10.190	10.260	10.050	10.190	10.022	5,530,244
2025-03-04	10.000	10.180	9.930	10.160	9.992	4,032,880
2025-03-03	9.950	10.110	9.930	9.970	9.805	4,020,410
2025-02-28	10.200	10.260	9.930	9.930	9.766	5,818,990
2025-02-27	10.290	10.310	10.070	10.260	10.090	6,406,410
2025-02-26	10.000	10.340	9.930	10.290	10.120	11,421,532
2025-02-25	9.830	9.990	9.710	9.930	9.766	5,598,864
2025-02-24	9.750	9.910	9.650	9.860	9.697	5,647,709
2025-02-21	9.600	9.830	9.590	9.700	9.540	7,120,252
2025-02-20	9.630	9.670	9.520	9.600	9.441	7,137,475
2025-02-19	9.720	9.810	9.590	9.670	9.510	7,860,328
2025-02-18	10.210	10.210	9.700	9.710	9.550	8,724,752
2025-02-17	10.090	10.290	9.990	10.110	9.943	8,179,460
2025-02-14	10.140	10.210	10.020	10.050	9.884	5,591,174
2025-02-13	10.290	10.300	10.120	10.160	9.992	4,694,700
2025-02-12	10.300	10.330	10.140	10.260	10.090	3,983,400
2025-02-11	10.390	10.460	10.180	10.280	10.110	3,870,726
2025-02-10	10.330	10.400	10.250	10.390	10.218	3,323,066
2025-02-07	10.050	10.390	10.010	10.320	10.149	6,081,938
2025-02-06	9.930	10.020	9.850	9.980	9.815	3,189,900
2025-02-05	10.050	10.080	9.880	9.930	9.766	2,707,998
2025-01-27	9.940	10.190	9.940	10.000	9.835	2,428,064
2025-01-24	10.040	10.040	9.800	9.930	9.766	3,131,126

← NewerPage 7 of 21 · 1,219 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.