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
2025-01-23	10.010	10.220	10.000	10.000	9.835	2,282,484
2025-01-22	10.020	10.060	9.910	9.990	9.825	1,413,500
2025-01-21	10.100	10.210	10.000	10.030	9.864	2,196,120
2025-01-20	10.100	10.200	10.000	10.120	9.953	2,282,138
2025-01-17	9.900	10.100	9.850	10.030	9.864	2,516,400
2025-01-16	9.980	10.000	9.870	9.950	9.786	3,408,751
2025-01-15	9.950	10.040	9.820	9.890	9.727	2,627,441
2025-01-14	9.700	9.970	9.700	9.950	9.786	3,303,404
2025-01-13	9.600	9.660	9.420	9.630	9.471	2,282,396
2025-01-10	10.050	10.080	9.630	9.630	9.471	4,219,400
2025-01-09	10.210	10.210	10.010	10.080	9.913	2,595,390
2025-01-08	10.420	10.430	9.960	10.200	10.031	3,843,500
2025-01-07	10.390	10.440	10.210	10.420	10.248	2,290,100
2025-01-06	10.180	10.400	9.970	10.350	10.179	4,273,288
2025-01-03	10.930	11.060	10.160	10.240	10.071	6,479,300
2025-01-02	11.190	11.450	10.850	10.930	10.749	7,127,112
2024-12-31	10.990	11.560	10.950	11.220	11.035	10,653,594
2024-12-30	11.170	11.170	10.850	10.940	10.759	3,929,832
2024-12-27	10.980	11.240	10.920	11.180	10.995	3,043,774
2024-12-26	10.930	11.060	10.850	11.010	10.828	2,906,434
2024-12-25	11.260	11.370	10.780	10.940	10.759	4,563,271
2024-12-24	11.160	11.350	11.050	11.260	11.074	5,003,260
2024-12-23	11.700	11.800	11.100	11.100	10.917	6,833,664
2024-12-20	11.390	12.040	11.390	11.680	11.487	7,976,464
2024-12-19	11.590	11.650	11.300	11.400	11.212	7,365,402
2024-12-18	11.910	12.280	11.670	11.700	11.507	13,439,305
2024-12-17	12.700	13.330	12.160	12.210	12.008	18,911,594
2024-12-16	12.140	13.080	12.060	12.530	12.323	17,552,346
2024-12-13	12.680	12.700	12.200	12.230	11.930	7,160,542
2024-12-12	12.690	12.750	12.500	12.710	12.398	5,290,072
2024-12-11	12.290	12.840	12.260	12.680	12.368	9,669,918
2024-12-10	12.330	12.550	12.180	12.280	11.978	7,087,222
2024-12-09	12.100	12.160	11.940	12.060	11.764	3,589,164
2024-12-06	12.190	12.220	11.950	12.110	11.813	5,251,756
2024-12-05	12.100	12.220	12.050	12.190	11.891	3,165,500
2024-12-04	12.390	12.390	12.010	12.090	11.793	3,823,810
2024-12-03	12.620	12.620	12.320	12.430	12.125	4,257,500
2024-12-02	12.400	12.600	12.330	12.490	12.183	5,968,518
2024-11-29	12.260	12.460	12.150	12.320	12.017	5,868,442
2024-11-28	12.150	12.490	12.110	12.270	11.969	6,955,832
2024-11-27	11.930	12.110	11.590	12.060	11.764	4,280,478
2024-11-26	11.890	12.060	11.860	11.970	11.676	3,114,877
2024-11-25	11.750	12.040	11.610	11.920	11.627	4,326,090
2024-11-22	12.160	12.230	11.690	11.720	11.432	5,639,544
2024-11-21	12.290	12.480	11.980	12.130	11.832	6,450,504
2024-11-20	12.090	12.450	11.970	12.340	12.037	6,310,700
2024-11-19	11.970	12.160	11.750	12.160	11.861	7,723,781
2024-11-18	11.910	12.460	11.830	12.020	11.725	9,715,794
2024-11-15	12.020	12.240	11.830	11.850	11.559	5,217,308
2024-11-14	12.400	12.720	12.060	12.120	11.822	8,589,852
2024-11-13	12.570	13.000	12.230	12.420	12.115	13,135,885
2024-11-12	12.090	12.600	12.080	12.500	12.193	13,847,825
2024-11-11	12.120	12.220	11.900	12.080	11.783	5,312,382
2024-11-08	12.060	12.200	11.900	12.120	11.822	6,848,189
2024-11-07	11.850	12.080	11.590	11.960	11.666	6,482,547
2024-11-06	11.540	11.840	11.540	11.700	11.413	5,082,638
2024-11-05	11.420	11.740	11.370	11.530	11.247	6,592,162
2024-11-04	11.370	11.480	11.230	11.460	11.178	3,945,386
2024-11-01	11.350	11.410	11.000	11.190	10.915	4,059,017
2024-10-31	11.370	11.540	11.250	11.350	11.071	3,593,601

← NewerPage 8 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.