GRG Banking Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.590	9.750	9.580	9.700	9.248	9,803,084
2024-07-25	9.510	9.700	9.470	9.580	9.133	10,409,971
2024-07-24	9.570	9.710	9.540	9.540	9.095	10,910,139
2024-07-23	9.880	9.980	9.630	9.640	9.191	12,650,203
2024-07-22	9.970	10.070	9.880	9.920	9.457	9,611,263
2024-07-19	9.850	10.040	9.810	9.970	9.505	9,831,203
2024-07-18	9.950	9.950	9.660	9.880	9.419	13,776,224
2024-07-17	10.190	10.190	9.960	9.960	9.496	10,193,516
2024-07-16	9.920	10.220	9.910	10.170	9.696	14,393,900
2024-07-15	10.070	10.130	9.860	9.950	9.486	15,444,832
2024-07-12	10.390	10.390	10.100	10.110	9.639	15,833,761
2024-07-11	10.390	10.490	10.300	10.420	9.934	14,883,170
2024-07-10	10.120	10.320	10.100	10.250	9.772	11,413,390
2024-07-09	9.900	10.190	9.840	10.170	9.696	15,833,855
2024-07-08	10.130	10.130	9.910	9.960	9.496	12,401,268
2024-07-05	10.090	10.160	9.980	10.110	9.639	11,203,540
2024-07-04	10.300	10.380	10.050	10.080	9.610	11,779,660
2024-07-03	10.410	10.520	10.290	10.290	9.810	12,129,200
2024-07-02	10.400	10.620	10.390	10.440	9.953	12,334,251
2024-07-01	10.450	10.530	10.290	10.400	9.915	13,696,443
2024-06-28	10.420	10.690	10.400	10.460	9.972	11,838,340
2024-06-27	10.660	10.670	10.390	10.440	9.953	12,719,596
2024-06-26	10.220	10.740	10.190	10.730	10.230	18,507,231
2024-06-25	10.450	10.500	10.100	10.240	9.763	14,273,808
2024-06-24	10.680	10.690	10.380	10.430	9.944	14,810,438
2024-06-21	10.560	10.760	10.480	10.720	10.220	13,182,528
2024-06-20	10.890	10.940	10.570	10.580	10.087	16,528,400
2024-06-19	11.020	11.070	10.910	10.910	10.401	13,271,431
2024-06-18	10.780	10.960	10.740	10.950	10.439	13,591,836
2024-06-17	10.700	10.800	10.620	10.780	10.277	15,067,697
2024-06-14	10.660	10.750	10.590	10.750	10.249	14,626,274
2024-06-13	10.720	10.760	10.640	10.700	10.201	10,745,761
2024-06-12	10.590	10.760	10.570	10.700	10.201	13,057,450
2024-06-11	10.610	10.680	10.500	10.630	10.134	14,441,675
2024-06-07	10.700	10.770	10.510	10.620	10.125	12,588,629
2024-06-06	10.780	10.820	10.600	10.650	10.153	16,477,406
2024-06-05	10.760	10.880	10.710	10.710	10.211	12,996,400
2024-06-04	10.610	10.770	10.530	10.760	10.258	13,635,777
2024-06-03	10.730	10.780	10.520	10.610	10.115	17,834,558
2024-05-31	10.820	10.910	10.760	10.770	10.268	15,133,495
2024-05-30	10.800	10.840	10.670	10.760	10.258	11,781,742
2024-05-29	10.890	11.090	10.860	10.940	10.239	13,300,363
2024-05-28	11.130	11.140	10.800	10.830	10.136	17,349,058
2024-05-27	11.050	11.140	10.890	11.130	10.417	16,504,385
2024-05-24	11.010	11.150	10.960	10.970	10.267	12,798,958
2024-05-23	11.150	11.170	10.990	11.040	10.333	15,681,430
2024-05-22	11.170	11.250	11.100	11.120	10.408	12,664,335
2024-05-21	11.320	11.320	11.150	11.200	10.483	10,911,582
2024-05-20	11.310	11.350	11.210	11.280	10.557	13,652,978
2024-05-17	11.170	11.340	11.060	11.330	10.604	12,700,086
2024-05-16	11.170	11.300	11.110	11.160	10.445	16,190,394
2024-05-15	11.310	11.370	11.090	11.110	10.398	18,007,000
2024-05-14	11.330	11.460	11.300	11.360	10.632	13,767,000
2024-05-13	11.330	11.430	11.170	11.290	10.567	20,129,757
2024-05-10	11.520	11.560	11.310	11.390	10.660	17,521,147
2024-05-09	11.410	11.570	11.380	11.530	10.791	19,092,569
2024-05-08	11.850	11.850	11.370	11.370	10.642	32,623,501
2024-05-07	12.030	12.040	11.730	11.840	11.082	31,719,727
2024-05-06	12.070	12.160	11.940	12.030	11.259	25,502,370
2024-04-30	12.270	12.280	11.900	11.920	11.156	29,721,116

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2026-01-14	0.1700 CNY
2025-05-22	0.2000 CNY
2024-05-30	0.2000 CNY
2023-06-09	0.2000 CNY
2022-06-15	0.1500 CNY
2021-06-17	0.1500 CNY
2020-06-19	0.1200 CNY
2019-06-19	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.