GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.560	13.680	13.450	13.560	13.312	30,394,768
2026-01-16	13.860	13.950	13.490	13.660	13.410	43,734,853
2026-01-15	14.020	14.030	13.760	13.890	13.636	49,164,983
2026-01-14	13.580	14.400	13.580	14.180	13.921	110,695,465
2026-01-13	14.020	14.070	13.580	13.650	13.233	48,479,057
2026-01-12	13.750	14.020	13.730	14.020	13.592	59,933,242
2026-01-09	13.430	13.810	13.410	13.710	13.292	44,889,683
2026-01-08	13.400	13.600	13.340	13.510	13.098	33,586,709
2026-01-07	13.620	13.740	13.410	13.440	13.030	44,235,035
2026-01-06	13.500	13.710	13.460	13.610	13.195	53,227,448
2026-01-05	13.850	13.850	13.400	13.550	13.136	76,356,057
2025-12-31	13.300	13.990	13.300	13.810	13.389	96,498,565
2025-12-30	12.870	13.660	12.870	13.350	12.943	97,809,411
2025-12-29	12.550	12.840	12.540	12.780	12.390	36,169,519
2025-12-26	12.580	12.730	12.500	12.560	12.177	19,702,658
2025-12-25	12.600	12.680	12.530	12.610	12.225	24,500,380
2025-12-24	12.240	12.470	12.240	12.470	12.089	18,366,042
2025-12-23	12.380	12.430	12.280	12.300	11.925	13,062,611
2025-12-22	12.390	12.470	12.350	12.360	11.983	15,518,533
2025-12-19	12.220	12.430	12.220	12.360	11.983	18,771,781
2025-12-18	12.130	12.300	12.090	12.220	11.847	15,747,500
2025-12-17	12.090	12.240	11.900	12.190	11.818	24,532,253
2025-12-16	12.170	12.230	11.980	12.140	11.769	19,458,058
2025-12-15	12.300	12.380	12.170	12.180	11.808	14,703,225
2025-12-12	12.120	12.350	12.090	12.290	11.915	18,767,725
2025-12-11	12.290	12.310	12.110	12.130	11.760	13,646,437
2025-12-10	12.200	12.290	12.080	12.280	11.905	13,400,175
2025-12-09	12.350	12.400	12.220	12.230	11.857	15,611,600
2025-12-08	12.380	12.490	12.360	12.380	12.002	22,067,898
2025-12-05	12.130	12.440	12.040	12.420	12.041	27,740,221
2025-12-04	12.150	12.210	12.060	12.120	11.750	9,847,363
2025-12-03	12.350	12.390	12.130	12.160	11.789	13,451,450
2025-12-02	12.400	12.500	12.330	12.330	11.954	10,947,379
2025-12-01	12.310	12.500	12.300	12.460	12.080	16,300,847
2025-11-28	12.200	12.360	12.150	12.330	11.954	15,919,320
2025-11-27	12.270	12.340	12.190	12.230	11.857	17,151,989
2025-11-26	12.300	12.420	12.150	12.150	11.779	18,787,079
2025-11-25	12.250	12.450	12.250	12.370	11.992	20,035,750
2025-11-24	12.150	12.380	12.020	12.180	11.808	31,380,771
2025-11-21	12.330	12.500	12.090	12.100	11.731	21,780,967
2025-11-20	12.480	12.620	12.410	12.420	12.041	13,715,129
2025-11-19	12.490	12.560	12.320	12.350	11.973	14,614,196
2025-11-18	12.510	12.560	12.450	12.490	12.109	12,015,893
2025-11-17	12.510	12.590	12.460	12.570	12.186	14,450,584
2025-11-14	12.520	12.700	12.510	12.510	12.128	14,307,294
2025-11-13	12.580	12.670	12.510	12.640	12.254	12,692,001
2025-11-12	12.700	12.740	12.540	12.560	12.177	14,606,717
2025-11-11	12.830	12.880	12.720	12.740	12.351	16,691,514
2025-11-10	12.780	12.900	12.770	12.850	12.458	13,515,925
2025-11-07	12.900	12.920	12.780	12.790	12.400	21,215,400
2025-11-06	12.890	13.080	12.880	12.990	12.594	23,670,880
2025-11-05	12.600	12.970	12.600	12.900	12.506	22,084,410
2025-11-04	12.920	12.920	12.720	12.800	12.409	19,528,046
2025-11-03	12.950	12.970	12.760	12.960	12.564	21,659,600
2025-10-31	12.800	12.990	12.760	12.850	12.458	24,865,837
2025-10-30	12.900	13.000	12.760	12.800	12.409	23,727,779
2025-10-29	12.860	12.990	12.820	12.970	12.574	25,605,774
2025-10-28	12.800	12.880	12.700	12.780	12.390	22,350,313
2025-10-27	12.870	12.930	12.740	12.820	12.429	24,120,590
2025-10-24	12.800	12.870	12.700	12.780	12.390	22,228,456

← NewerPage 4 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.