GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.900	11.970	11.610	11.660	10.913	17,152,503
2023-10-30	11.760	11.890	11.690	11.810	11.054	15,291,539
2023-10-27	11.850	11.920	11.590	11.880	11.119	20,627,839
2023-10-26	11.520	11.920	11.450	11.880	11.119	23,315,821
2023-10-25	11.430	11.770	11.430	11.580	10.838	20,232,500
2023-10-24	11.440	11.560	11.110	11.380	10.651	21,381,292
2023-10-23	11.630	11.690	11.270	11.350	10.623	15,763,412
2023-10-20	12.000	12.090	11.600	11.630	10.885	20,319,818
2023-10-19	12.200	12.410	12.000	12.010	11.241	19,337,673
2023-10-18	12.350	12.430	12.100	12.300	11.512	19,643,522
2023-10-17	12.300	12.430	12.130	12.400	11.606	24,031,526
2023-10-16	12.220	12.400	12.060	12.290	11.503	20,999,802
2023-10-13	12.210	12.280	12.150	12.190	11.409	11,393,437
2023-10-12	12.410	12.450	12.250	12.270	11.484	13,637,858
2023-10-11	12.340	12.520	12.240	12.410	11.615	21,163,346
2023-10-10	12.310	12.370	12.210	12.280	11.493	13,079,299
2023-10-09	12.070	12.380	12.060	12.310	11.521	19,083,383
2023-09-28	12.130	12.220	12.080	12.100	11.325	14,671,231
2023-09-27	12.190	12.190	12.080	12.120	11.344	11,814,775
2023-09-26	12.130	12.280	12.030	12.180	11.400	14,325,614
2023-09-25	12.220	12.270	12.020	12.110	11.334	15,912,725
2023-09-22	11.790	12.240	11.790	12.230	11.447	21,099,175
2023-09-21	11.800	11.930	11.760	11.800	11.044	10,581,266
2023-09-20	11.930	11.990	11.810	11.840	11.082	9,638,645
2023-09-19	12.050	12.070	11.850	11.890	11.128	11,989,885
2023-09-18	11.880	12.120	11.810	12.070	11.297	12,916,683
2023-09-15	12.120	12.140	11.900	11.930	11.166	12,395,724
2023-09-14	12.100	12.190	12.000	12.110	11.334	12,661,233
2023-09-13	12.260	12.340	11.960	12.110	11.334	21,158,983
2023-09-12	12.430	12.470	12.280	12.300	11.512	15,385,793
2023-09-11	12.320	12.580	12.250	12.460	11.662	21,473,556
2023-09-08	12.170	12.390	12.090	12.280	11.493	13,135,817
2023-09-07	12.330	12.470	12.200	12.210	11.428	17,985,424
2023-09-06	12.300	12.350	12.140	12.290	11.503	15,408,700
2023-09-05	12.470	12.510	12.240	12.300	11.512	21,443,790
2023-09-04	12.490	12.540	12.340	12.480	11.681	23,054,599
2023-09-01	12.590	12.720	12.350	12.410	11.615	21,445,289
2023-08-31	12.470	12.680	12.370	12.550	11.746	38,071,538
2023-08-30	12.040	12.600	12.010	12.560	11.755	76,066,702
2023-08-29	11.390	11.940	11.350	11.910	11.147	31,813,130
2023-08-28	11.800	11.860	11.320	11.330	10.604	28,862,228
2023-08-25	11.490	11.520	11.210	11.280	10.557	22,827,334
2023-08-24	11.780	11.940	11.560	11.570	10.829	21,131,184
2023-08-23	11.660	11.920	11.660	11.690	10.941	19,782,550
2023-08-22	11.500	11.800	11.400	11.780	11.025	23,309,618
2023-08-21	11.400	11.650	11.370	11.380	10.651	11,243,974
2023-08-18	11.680	11.750	11.400	11.410	10.679	15,583,434
2023-08-17	11.550	11.690	11.370	11.640	10.894	14,368,554
2023-08-16	11.620	11.740	11.500	11.610	10.866	11,704,150
2023-08-15	11.780	11.820	11.500	11.680	10.932	12,320,301
2023-08-14	11.610	11.780	11.500	11.750	10.997	13,469,215
2023-08-11	11.980	11.990	11.700	11.730	10.979	14,076,872
2023-08-10	11.960	12.040	11.830	12.010	11.241	13,132,350
2023-08-09	12.130	12.250	11.960	12.000	11.231	17,035,700
2023-08-08	12.190	12.190	11.940	12.150	11.372	19,640,867
2023-08-07	12.190	12.210	12.020	12.110	11.334	22,385,267
2023-08-04	11.580	12.300	11.530	12.170	11.390	53,339,195
2023-08-03	11.490	11.560	11.430	11.520	10.782	9,862,501
2023-08-02	11.500	11.580	11.410	11.570	10.829	11,657,692
2023-08-01	11.500	11.510	11.370	11.450	10.717	13,824,256

← NewerPage 13 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.