GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.010	10.510	9.960	10.370	10.370	61,797,332
2026-07-20	9.860	10.090	9.720	10.080	10.080	41,969,137
2026-07-17	10.170	10.240	9.790	9.860	9.860	43,160,000
2026-07-16	9.860	10.330	9.810	10.190	10.190	46,966,090
2026-07-15	9.900	10.110	9.840	9.970	9.970	35,832,586
2026-07-14	10.140	10.230	9.660	9.970	9.970	45,692,199
2026-07-13	10.280	10.460	10.060	10.130	10.130	48,136,691
2026-07-10	10.470	10.690	10.270	10.270	10.270	73,541,477
2026-07-09	10.320	11.000	10.010	10.600	10.600	101,216,414
2026-07-08	9.250	10.080	9.210	10.080	10.080	45,081,285
2026-07-07	9.400	9.410	9.130	9.160	9.160	14,290,220
2026-07-06	9.550	9.570	9.310	9.400	9.400	18,859,293
2026-07-03	9.400	9.580	9.380	9.510	9.510	15,927,084
2026-07-02	9.410	9.490	9.310	9.360	9.360	23,028,020
2026-07-01	9.380	9.600	9.330	9.480	9.480	20,882,500
2026-06-30	9.240	9.480	9.210	9.380	9.380	15,699,883
2026-06-29	9.260	9.350	9.140	9.270	9.270	18,908,795
2026-06-26	9.730	9.800	9.260	9.260	9.260	26,281,896
2026-06-25	9.810	9.910	9.660	9.760	9.760	18,279,973
2026-06-24	9.960	10.030	9.660	9.830	9.830	17,807,604
2026-06-23	10.180	10.360	9.910	9.970	9.970	22,032,049
2026-06-22	9.980	10.190	9.780	10.180	10.180	26,187,389
2026-06-18	10.010	10.110	9.920	9.920	9.920	15,630,120
2026-06-17	9.960	10.160	9.960	10.100	10.100	17,408,480
2026-06-16	10.100	10.120	9.940	10.050	10.050	19,838,449
2026-06-15	9.840	10.140	9.800	10.140	10.140	24,666,570
2026-06-12	9.660	9.860	9.590	9.830	9.830	26,380,721
2026-06-11	9.780	9.870	9.480	9.560	9.560	21,335,119
2026-06-10	9.860	10.020	9.750	9.890	9.890	17,032,820
2026-06-09	9.920	9.940	9.790	9.910	9.910	17,862,477
2026-06-08	9.990	10.070	9.700	9.820	9.820	28,124,193
2026-06-05	10.140	10.320	10.060	10.170	10.170	17,979,051
2026-06-04	10.250	10.310	10.080	10.120	10.120	16,715,359
2026-06-03	10.320	10.500	10.220	10.280	10.280	17,918,740
2026-06-02	10.510	10.520	10.200	10.310	10.310	19,071,141
2026-06-01	10.450	10.630	10.310	10.510	10.510	22,962,980
2026-05-29	10.850	10.900	10.360	10.420	10.420	23,857,430
2026-05-28	10.790	10.830	10.530	10.740	10.740	20,848,131
2026-05-27	11.240	11.350	10.900	10.930	10.730	26,518,580
2026-05-26	11.270	11.360	11.120	11.300	11.093	21,567,018
2026-05-25	11.290	11.380	11.150	11.330	11.123	20,111,274
2026-05-22	11.230	11.310	11.080	11.230	11.025	22,692,564
2026-05-21	11.690	11.850	11.100	11.160	10.956	31,025,647
2026-05-20	11.890	11.890	11.560	11.590	11.378	23,135,341
2026-05-19	11.470	12.030	11.390	11.920	11.702	34,903,716
2026-05-18	11.380	11.550	11.300	11.460	11.250	21,304,581
2026-05-15	11.600	11.730	11.280	11.380	11.172	30,027,214
2026-05-14	12.190	12.280	11.580	11.580	11.368	32,560,209
2026-05-13	11.800	12.010	11.710	11.980	11.761	25,537,267
2026-05-12	12.110	12.180	11.810	11.850	11.633	24,862,246
2026-05-11	12.130	12.250	12.040	12.110	11.888	26,431,023
2026-05-08	12.100	12.240	11.960	12.150	11.928	25,572,323
2026-05-07	12.080	12.120	11.900	12.040	11.820	24,512,511
2026-05-06	11.780	12.170	11.760	12.000	11.780	30,802,591
2026-04-30	11.690	11.750	11.600	11.660	11.447	16,940,246
2026-04-29	11.530	11.720	11.520	11.690	11.476	17,478,240
2026-04-28	11.820	11.850	11.500	11.570	11.358	20,670,967
2026-04-27	11.860	11.920	11.520	11.880	11.663	24,204,876
2026-04-24	12.050	12.130	11.830	11.980	11.761	19,489,673
2026-04-23	12.170	12.300	12.060	12.090	11.869	17,941,634

← NewerPage 2 of 21 · 1,212 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.