GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.520	11.640	11.470	11.510	10.773	14,986,525
2023-07-28	11.350	11.550	11.300	11.520	10.782	12,732,692
2023-07-27	11.430	11.440	11.310	11.370	10.642	13,313,226
2023-07-26	11.650	11.660	11.350	11.430	10.698	14,723,580
2023-07-25	11.520	11.720	11.420	11.650	10.904	16,749,707
2023-07-24	11.320	11.470	11.270	11.350	10.623	10,484,496
2023-07-21	11.310	11.480	11.210	11.330	10.604	12,199,029
2023-07-20	11.570	11.640	11.310	11.350	10.623	14,948,465
2023-07-19	11.670	11.820	11.550	11.550	10.810	14,295,036
2023-07-18	11.720	11.990	11.680	11.730	10.979	25,817,347
2023-07-17	11.670	11.740	11.580	11.600	10.857	12,155,934
2023-07-14	11.330	11.780	11.330	11.670	10.922	23,729,122
2023-07-13	11.320	11.400	11.240	11.390	10.660	12,852,883
2023-07-12	11.450	11.580	11.230	11.270	10.548	23,326,157
2023-07-11	11.440	11.530	11.380	11.470	10.735	9,247,390
2023-07-10	11.520	11.550	11.340	11.410	10.679	17,272,622
2023-07-07	11.620	11.660	11.370	11.520	10.782	19,810,298
2023-07-06	11.610	11.850	11.550	11.630	10.885	16,381,260
2023-07-05	11.740	11.880	11.590	11.610	10.866	17,655,538
2023-07-04	11.700	11.760	11.600	11.720	10.969	13,004,268
2023-07-03	11.770	11.830	11.470	11.740	10.988	23,384,203
2023-06-30	11.700	11.850	11.620	11.720	10.969	21,501,397
2023-06-29	11.710	11.820	11.570	11.770	11.016	17,023,754
2023-06-28	11.900	11.920	11.400	11.710	10.960	26,420,000
2023-06-27	12.010	12.090	11.890	11.920	11.156	22,150,088
2023-06-26	12.500	12.560	11.950	12.020	11.250	33,099,442
2023-06-21	12.960	12.960	12.550	12.560	11.755	31,665,285
2023-06-20	12.810	13.020	12.700	12.950	12.120	30,658,779
2023-06-19	12.880	12.970	12.730	12.850	12.027	28,220,722
2023-06-16	12.400	12.760	12.320	12.660	11.849	28,593,879
2023-06-15	12.580	12.660	12.400	12.410	11.615	18,139,119
2023-06-14	12.560	12.700	12.450	12.580	11.774	23,064,715
2023-06-13	12.440	12.650	12.320	12.530	11.727	26,445,500
2023-06-12	12.520	12.660	12.360	12.390	11.596	22,758,487
2023-06-09	12.270	12.540	12.170	12.500	11.699	25,555,545
2023-06-08	12.530	12.540	12.220	12.360	11.381	23,171,858
2023-06-07	12.450	12.630	12.360	12.500	11.510	17,855,498
2023-06-06	12.830	12.880	12.400	12.450	11.464	29,854,295
2023-06-05	12.700	12.950	12.660	12.830	11.814	31,698,091
2023-06-02	12.490	12.670	12.390	12.620	11.621	30,207,235
2023-06-01	12.400	12.540	12.300	12.400	11.418	20,576,841
2023-05-31	12.340	12.530	12.330	12.480	11.492	31,107,923
2023-05-30	12.100	12.300	12.000	12.290	11.317	26,658,522
2023-05-29	11.680	12.490	11.590	12.190	11.225	48,677,101
2023-05-26	11.340	11.630	11.300	11.590	10.672	17,766,835
2023-05-25	11.370	11.480	11.180	11.350	10.451	15,168,458
2023-05-24	11.280	11.510	11.200	11.340	10.442	16,803,941
2023-05-23	11.570	11.640	11.300	11.340	10.442	21,343,511
2023-05-22	11.610	11.690	11.430	11.570	10.654	17,687,713
2023-05-19	11.720	11.870	11.610	11.680	10.755	15,319,760
2023-05-18	11.480	11.770	11.450	11.750	10.819	22,711,091
2023-05-17	11.460	11.580	11.290	11.430	10.525	20,288,268
2023-05-16	11.600	11.670	11.350	11.530	10.617	22,385,847
2023-05-15	11.800	11.880	11.380	11.660	10.737	27,757,482
2023-05-12	11.900	12.060	11.770	11.810	10.875	16,734,266
2023-05-11	11.910	12.060	11.820	11.910	10.967	14,573,710
2023-05-10	12.000	12.120	11.820	11.900	10.958	21,843,768
2023-05-09	12.200	12.280	12.030	12.050	11.096	23,296,940
2023-05-08	11.960	12.200	11.830	12.130	11.169	25,119,381
2023-05-05	11.920	12.120	11.830	11.990	11.040	23,365,845

← NewerPage 14 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.