GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.570	12.750	12.410	12.720	12.332	19,075,798
2025-10-22	12.650	12.680	12.560	12.610	12.225	15,623,783
2025-10-21	12.650	12.830	12.510	12.690	12.303	26,988,286
2025-10-20	12.500	12.560	12.320	12.420	12.041	21,379,352
2025-10-17	12.820	12.840	12.350	12.380	12.002	31,004,815
2025-10-16	13.000	13.020	12.800	12.830	12.438	24,161,616
2025-10-15	12.920	13.070	12.780	13.050	12.652	28,223,482
2025-10-14	13.350	13.460	12.820	12.890	12.497	47,482,529
2025-10-13	13.180	13.360	13.060	13.300	12.894	45,494,913
2025-10-10	14.010	14.010	13.560	13.610	13.195	50,435,055
2025-10-09	13.880	14.180	13.880	14.080	13.650	42,572,241
2025-09-30	13.920	14.120	13.830	13.880	13.456	26,887,509
2025-09-29	13.750	13.980	13.520	13.940	13.515	39,841,780
2025-09-26	14.240	14.270	13.760	13.760	13.340	38,623,243
2025-09-25	14.060	14.280	13.980	14.090	13.660	41,314,180
2025-09-24	13.580	14.040	13.460	14.040	13.611	44,928,125
2025-09-23	14.040	14.070	13.360	13.640	13.224	50,962,012
2025-09-22	14.000	14.140	13.850	14.100	13.670	44,989,422
2025-09-19	14.190	14.300	13.980	14.000	13.573	47,085,359
2025-09-18	14.610	14.750	13.980	14.240	13.805	106,450,877
2025-09-17	13.650	14.650	13.530	14.200	13.767	74,491,715
2025-09-16	13.540	13.710	13.480	13.710	13.292	25,143,517
2025-09-15	13.880	13.980	13.520	13.570	13.156	34,707,510
2025-09-12	13.610	14.210	13.610	13.850	13.427	59,007,903
2025-09-11	13.200	13.660	13.060	13.610	13.195	48,216,332
2025-09-10	13.230	13.300	13.120	13.160	12.758	23,942,614
2025-09-09	13.430	13.430	13.130	13.180	12.778	28,898,170
2025-09-08	13.520	13.550	13.320	13.430	13.020	33,901,941
2025-09-05	13.270	13.590	13.190	13.570	13.156	40,043,419
2025-09-04	13.800	13.900	13.050	13.270	12.865	56,929,398
2025-09-03	14.260	14.280	13.710	13.760	13.340	48,731,217
2025-09-02	14.950	14.950	14.040	14.220	13.786	83,612,413
2025-09-01	14.460	15.080	14.280	14.970	14.513	103,010,192
2025-08-29	14.670	14.670	14.300	14.330	13.893	50,873,646
2025-08-28	14.270	14.690	14.110	14.690	14.242	73,281,224
2025-08-27	14.740	14.950	14.270	14.270	13.834	82,833,021
2025-08-26	14.710	14.860	14.580	14.630	14.183	63,898,301
2025-08-25	14.850	14.980	14.500	14.860	14.406	106,583,927
2025-08-22	14.400	14.810	14.300	14.700	14.251	111,094,875
2025-08-21	14.510	14.690	14.100	14.370	13.931	90,428,924
2025-08-20	14.000	14.150	13.710	14.140	13.708	65,100,671
2025-08-19	13.840	14.560	13.820	14.090	13.660	104,828,453
2025-08-18	13.690	13.840	13.590	13.770	13.350	68,558,311
2025-08-15	13.410	13.600	13.300	13.600	13.185	48,449,146
2025-08-14	13.390	13.690	13.350	13.460	13.049	64,116,075
2025-08-13	13.380	13.410	13.270	13.370	12.962	35,362,899
2025-08-12	13.220	13.350	13.150	13.330	12.923	32,004,675
2025-08-11	13.140	13.250	13.120	13.190	12.787	25,115,623
2025-08-08	13.150	13.240	13.030	13.110	12.710	23,195,895
2025-08-07	13.290	13.350	13.130	13.160	12.758	28,668,450
2025-08-06	13.250	13.300	13.160	13.280	12.875	27,002,250
2025-08-05	13.280	13.330	13.180	13.260	12.855	22,878,396
2025-08-04	13.160	13.270	13.080	13.270	12.865	19,157,900
2025-08-01	13.260	13.300	13.070	13.230	12.826	25,710,088
2025-07-31	13.260	13.410	13.130	13.230	12.826	30,082,956
2025-07-30	13.650	13.700	13.230	13.300	12.894	49,464,771
2025-07-29	13.790	13.790	13.420	13.730	13.311	47,375,380
2025-07-28	13.820	13.990	13.650	13.780	13.359	39,595,865
2025-07-25	13.860	13.860	13.660	13.730	13.311	29,532,040
2025-07-24	13.590	13.870	13.590	13.820	13.398	41,962,599

← NewerPage 5 of 21 · 1,217 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.