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
2024-10-30	11.490	11.660	11.260	11.360	11.081	4,581,357
2024-10-29	12.100	12.150	11.460	11.490	11.208	8,698,501
2024-10-28	11.890	12.160	11.790	12.110	11.813	4,815,371
2024-10-25	11.990	11.990	11.800	11.860	11.569	4,171,449
2024-10-24	12.010	12.210	11.830	11.860	11.569	4,094,041
2024-10-23	12.090	12.250	11.910	12.070	11.773	6,742,627
2024-10-22	11.420	12.280	11.360	12.210	11.910	8,332,891
2024-10-21	11.500	11.590	11.280	11.460	11.178	4,078,821
2024-10-18	11.290	11.600	11.220	11.410	11.130	5,799,084
2024-10-17	11.110	11.780	11.110	11.300	11.022	5,924,588
2024-10-16	11.000	11.300	10.930	11.210	10.935	2,978,482
2024-10-15	11.320	11.360	11.070	11.070	10.798	3,261,416
2024-10-14	11.250	11.550	11.120	11.410	11.130	3,023,894
2024-10-11	11.660	11.710	11.090	11.250	10.974	3,327,081
2024-10-10	11.600	11.880	11.330	11.570	11.286	4,796,532
2024-10-09	12.260	12.260	11.320	11.370	11.091	7,863,696
2024-10-08	13.290	13.290	12.130	12.490	12.183	13,410,941
2024-09-30	11.300	12.080	11.220	12.080	11.783	9,158,702
2024-09-27	10.430	11.060	10.400	10.980	10.710	5,950,573
2024-09-26	9.950	10.320	9.890	10.320	10.066	3,430,426
2024-09-25	9.960	10.170	9.900	10.010	9.764	3,458,391
2024-09-24	9.370	9.880	9.350	9.850	9.608	3,857,328
2024-09-23	9.280	9.400	9.240	9.330	9.101	1,670,332
2024-09-20	9.510	9.510	9.250	9.320	9.091	1,804,442
2024-09-19	9.420	9.670	9.380	9.480	9.247	1,935,983
2024-09-18	9.480	9.480	9.140	9.370	9.140	1,962,060
2024-09-13	9.580	9.610	9.410	9.420	9.189	1,769,412
2024-09-12	9.560	9.710	9.430	9.560	9.325	2,446,815
2024-09-11	9.580	9.690	9.430	9.560	9.325	2,445,758
2024-09-10	10.190	10.230	9.460	9.590	9.354	5,618,604
2024-09-09	10.300	10.360	10.120	10.160	9.910	1,842,557
2024-09-06	10.710	10.710	10.290	10.340	10.086	2,355,400
2024-09-05	10.640	10.740	10.580	10.680	10.418	1,950,320
2024-09-04	10.460	10.680	10.430	10.640	10.379	2,321,012
2024-09-03	10.620	10.800	10.430	10.580	10.320	2,903,200
2024-09-02	10.760	10.940	10.510	10.540	10.281	4,841,300
2024-08-30	11.220	11.350	10.610	10.840	10.574	7,604,157
2024-08-29	10.680	11.780	10.650	10.980	10.710	8,244,000
2024-08-28	10.080	10.750	10.040	10.710	10.447	3,954,458
2024-08-27	10.490	10.520	10.150	10.210	9.959	3,031,523
2024-08-26	10.530	10.890	10.370	10.480	10.223	6,186,208
2024-08-23	10.040	11.100	10.040	10.560	10.301	8,040,617
2024-08-22	10.130	10.220	10.040	10.090	9.842	1,268,188
2024-08-21	10.220	10.330	10.120	10.180	9.930	1,114,262
2024-08-20	10.500	10.520	10.210	10.220	9.969	1,514,000
2024-08-19	10.560	10.630	10.460	10.480	10.223	1,090,010
2024-08-16	10.680	10.840	10.520	10.560	10.301	1,320,460
2024-08-15	10.720	10.800	10.460	10.700	10.437	1,588,860
2024-08-14	11.060	11.060	10.720	10.790	10.525	1,528,600
2024-08-13	11.220	11.240	10.970	11.070	10.798	1,322,304
2024-08-12	11.210	11.340	11.160	11.200	10.925	931,630
2024-08-09	11.600	11.600	11.290	11.300	11.022	823,200
2024-08-08	11.500	11.550	11.290	11.460	11.178	800,540
2024-08-07	11.650	11.650	11.450	11.530	11.247	774,558
2024-08-06	11.660	11.700	11.420	11.600	11.315	955,476
2024-08-05	11.420	11.750	11.380	11.380	11.100	1,302,600
2024-08-02	11.810	11.840	11.490	11.570	11.286	810,606
2024-08-01	11.850	11.920	11.660	11.720	11.432	1,578,333
2024-07-31	11.220	11.800	11.210	11.760	11.471	1,584,852
2024-07-30	11.210	11.380	11.200	11.310	11.032	821,255

← NewerPage 9 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.