Guangdong Great River Smarter Logistics Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.940 | 8.110 | 7.610 | 8.110 | 8.110 | 7,960,479 |
| 2026-10-22 | 8.380 | 8.380 | 8.020 | 8.040 | 8.040 | 4,303,193 |
| 2026-10-21 | 8.450 | 8.540 | 8.320 | 8.350 | 8.350 | 3,499,800 |
| 2026-10-20 | 8.290 | 8.510 | 8.260 | 8.450 | 8.450 | 4,478,600 |
| 2026-10-19 | 8.420 | 8.480 | 8.060 | 8.250 | 8.250 | 4,678,800 |
| 2026-10-16 | 8.550 | 8.650 | 8.360 | 8.440 | 8.440 | 4,916,400 |
| 2026-10-15 | 8.550 | 8.550 | 8.270 | 8.340 | 8.340 | 5,918,979 |
| 2026-10-14 | 8.880 | 8.930 | 8.640 | 8.680 | 8.680 | 4,187,001 |
| 2026-10-13 | 8.810 | 8.960 | 8.510 | 8.860 | 8.860 | 5,969,000 |
| 2026-10-12 | 9.070 | 9.100 | 8.880 | 8.890 | 8.890 | 4,322,900 |
| 2026-10-09 | 8.980 | 9.110 | 8.750 | 9.100 | 9.100 | 5,100,381 |
| 2026-10-08 | 8.940 | 9.150 | 8.870 | 9.050 | 9.050 | 4,480,039 |
| 2026-09-30 | 9.030 | 9.110 | 8.930 | 8.930 | 8.930 | 3,779,900 |
| 2026-09-29 | 9.090 | 9.120 | 8.970 | 9.030 | 9.030 | 4,101,958 |
| 2026-09-28 | 9.180 | 9.270 | 8.970 | 9.010 | 9.010 | 5,370,108 |
| 2026-09-24 | 9.070 | 9.300 | 9.010 | 9.170 | 9.170 | 4,472,202 |
| 2026-09-23 | 9.180 | 9.190 | 9.080 | 9.100 | 9.100 | 3,610,999 |
| 2026-09-22 | 9.200 | 9.250 | 9.070 | 9.200 | 9.200 | 4,693,610 |
| 2026-09-21 | 9.060 | 9.250 | 9.020 | 9.220 | 9.220 | 5,232,148 |
| 2026-09-18 | 9.050 | 9.170 | 9.000 | 9.070 | 9.070 | 5,550,100 |
| 2026-09-17 | 9.150 | 9.150 | 8.780 | 8.990 | 8.990 | 4,947,540 |
| 2026-09-16 | 9.010 | 9.150 | 8.860 | 9.030 | 9.030 | 5,351,020 |
| 2026-09-15 | 9.360 | 9.360 | 8.980 | 9.000 | 9.000 | 6,057,401 |
| 2026-09-14 | 9.030 | 9.300 | 9.020 | 9.280 | 9.280 | 6,731,400 |
| 2026-09-11 | 9.550 | 9.550 | 8.850 | 9.110 | 9.110 | 10,568,378 |
| 2026-09-10 | 9.530 | 9.740 | 9.510 | 9.560 | 9.560 | 5,099,646 |
| 2026-09-09 | 9.580 | 9.640 | 9.490 | 9.610 | 9.610 | 4,309,824 |
| 2026-09-08 | 9.490 | 9.650 | 9.410 | 9.580 | 9.580 | 7,054,800 |
| 2026-09-07 | 9.490 | 9.540 | 9.400 | 9.490 | 9.490 | 6,364,392 |
| 2026-09-04 | 9.690 | 9.730 | 9.400 | 9.490 | 9.490 | 9,730,358 |
| 2026-09-03 | 9.730 | 9.850 | 9.600 | 9.640 | 9.640 | 13,470,040 |
| 2026-09-02 | 9.540 | 9.900 | 9.470 | 9.690 | 9.690 | 13,757,831 |
| 2026-09-01 | 9.390 | 9.740 | 9.360 | 9.540 | 9.540 | 13,480,535 |
| 2026-08-31 | 9.200 | 9.440 | 9.110 | 9.390 | 9.390 | 11,343,918 |
| 2026-08-28 | 8.910 | 9.310 | 8.860 | 9.230 | 9.230 | 11,963,846 |
| 2026-08-27 | 8.760 | 8.910 | 8.760 | 8.910 | 8.910 | 5,225,053 |
| 2026-08-26 | 8.840 | 8.910 | 8.710 | 8.860 | 8.860 | 4,885,900 |
| 2026-08-25 | 8.480 | 8.840 | 8.480 | 8.800 | 8.800 | 6,365,700 |
| 2026-08-24 | 8.720 | 8.780 | 8.450 | 8.540 | 8.540 | 6,456,100 |
| 2026-08-21 | 8.660 | 8.750 | 8.580 | 8.720 | 8.720 | 4,293,153 |
| 2026-08-20 | 8.650 | 8.870 | 8.560 | 8.700 | 8.700 | 6,424,471 |
| 2026-08-19 | 8.890 | 8.920 | 8.550 | 8.560 | 8.560 | 6,810,152 |
| 2026-08-18 | 9.100 | 9.100 | 8.840 | 8.960 | 8.960 | 5,811,330 |
| 2026-08-17 | 8.880 | 9.090 | 8.800 | 9.050 | 9.050 | 7,771,579 |
| 2026-08-14 | 9.120 | 9.190 | 8.810 | 8.950 | 8.950 | 9,852,461 |
| 2026-08-13 | 9.100 | 9.540 | 9.030 | 9.120 | 9.120 | 15,599,042 |
| 2026-08-12 | 8.950 | 9.030 | 8.880 | 9.010 | 9.010 | 4,523,892 |
| 2026-08-11 | 9.030 | 9.050 | 8.910 | 8.940 | 8.940 | 4,840,606 |
| 2026-08-10 | 8.900 | 9.110 | 8.820 | 9.020 | 9.020 | 7,126,356 |
| 2026-08-07 | 9.080 | 9.090 | 8.810 | 8.900 | 8.900 | 8,092,619 |
| 2026-08-06 | 8.910 | 9.130 | 8.810 | 9.080 | 9.080 | 8,932,188 |
| 2026-08-05 | 8.910 | 9.020 | 8.810 | 8.960 | 8.960 | 10,478,649 |
| 2026-08-04 | 8.900 | 9.090 | 8.690 | 8.880 | 8.880 | 10,352,078 |
| 2026-08-03 | 8.500 | 8.720 | 8.430 | 8.700 | 8.700 | 6,472,774 |
| 2026-07-31 | 8.330 | 8.550 | 8.310 | 8.500 | 8.500 | 8,720,175 |
| 2026-07-30 | 8.410 | 8.530 | 8.220 | 8.240 | 8.240 | 8,825,648 |
| 2026-07-29 | 8.220 | 8.480 | 8.090 | 8.440 | 8.440 | 8,897,408 |
| 2026-07-28 | 8.060 | 8.310 | 8.060 | 8.160 | 8.160 | 7,272,327 |
| 2026-07-27 | 7.960 | 8.210 | 7.910 | 8.180 | 8.180 | 8,504,238 |
| 2026-07-24 | 8.150 | 8.240 | 7.960 | 7.980 | 7.980 | 7,399,754 |
Page 1 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.