GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.650	13.760	13.540	13.590	13.175	41,775,174
2025-07-22	13.760	13.820	13.620	13.680	13.262	44,164,323
2025-07-21	13.900	13.910	13.680	13.760	13.340	47,428,673
2025-07-18	13.920	14.060	13.860	13.900	13.476	47,871,465
2025-07-17	13.900	13.950	13.780	13.870	13.447	40,503,880
2025-07-16	13.870	13.950	13.730	13.830	13.408	39,802,787
2025-07-15	14.090	14.100	13.780	13.940	13.515	58,466,894
2025-07-14	14.210	14.480	13.960	14.090	13.660	81,604,239
2025-07-11	14.080	14.190	13.870	14.020	13.592	82,662,027
2025-07-10	13.550	14.540	13.440	14.050	13.621	149,489,255
2025-07-09	13.780	13.780	13.560	13.610	13.195	53,325,771
2025-07-08	13.380	13.860	13.280	13.840	13.418	84,839,338
2025-07-07	13.340	13.550	13.210	13.410	13.001	59,698,767
2025-07-04	13.140	13.420	13.040	13.230	12.826	54,819,382
2025-07-03	13.100	13.180	13.020	13.120	12.720	27,043,400
2025-07-02	13.230	13.230	13.000	13.080	12.681	33,425,233
2025-07-01	13.440	13.440	13.060	13.210	12.807	54,608,614
2025-06-30	13.470	13.550	13.330	13.440	13.030	61,941,989
2025-06-27	13.640	14.200	13.400	13.430	13.020	85,317,836
2025-06-26	13.600	13.920	13.400	13.770	13.350	100,877,802
2025-06-25	13.170	13.760	13.120	13.680	13.262	110,449,932
2025-06-24	13.250	13.320	13.070	13.260	12.855	92,806,522
2025-06-23	12.610	13.340	12.510	13.300	12.894	116,414,866
2025-06-20	12.510	12.970	12.080	12.630	12.245	71,373,499
2025-06-19	13.000	13.050	12.460	12.500	12.118	50,715,031
2025-06-18	12.840	13.050	12.800	12.920	12.526	57,681,888
2025-06-17	12.640	13.100	12.540	12.940	12.545	88,372,436
2025-06-16	12.180	12.650	12.160	12.610	12.225	53,387,593
2025-06-13	12.440	12.570	12.210	12.250	11.876	32,127,385
2025-06-12	12.400	12.740	12.280	12.460	12.080	36,037,900
2025-06-11	12.300	12.520	12.240	12.410	12.031	31,621,041
2025-06-10	12.630	12.630	12.180	12.290	11.915	40,312,000
2025-06-09	12.630	12.720	12.500	12.620	12.235	39,666,396
2025-06-06	12.730	12.850	12.540	12.590	12.206	40,328,650
2025-06-05	12.250	12.900	12.250	12.720	12.332	82,321,598
2025-06-04	12.210	12.370	12.150	12.250	11.876	35,414,867
2025-06-03	12.390	12.670	12.220	12.280	11.905	64,640,701
2025-05-30	12.350	12.380	12.060	12.140	11.769	49,127,763
2025-05-29	11.600	12.370	11.560	12.370	11.992	68,379,839
2025-05-28	11.600	11.680	11.510	11.580	11.227	13,972,826
2025-05-27	11.650	11.650	11.530	11.600	11.246	12,626,940
2025-05-26	11.570	11.750	11.570	11.680	11.324	16,326,426
2025-05-23	11.790	11.800	11.560	11.570	11.217	20,755,500
2025-05-22	11.880	11.990	11.780	11.790	11.430	19,240,716
2025-05-21	12.100	12.140	12.000	12.040	11.479	16,944,841
2025-05-20	12.060	12.140	11.960	12.100	11.536	15,911,829
2025-05-19	12.020	12.070	11.860	12.060	11.498	17,520,594
2025-05-16	11.980	12.100	11.940	11.990	11.431	20,913,805
2025-05-15	12.400	12.440	12.000	12.020	11.460	34,182,300
2025-05-14	12.430	12.550	12.220	12.450	11.870	29,500,150
2025-05-13	12.710	12.710	12.360	12.390	11.812	25,736,039
2025-05-12	12.500	12.590	12.440	12.570	11.984	23,380,530
2025-05-09	12.630	12.650	12.380	12.390	11.812	23,306,088
2025-05-08	12.440	12.760	12.420	12.690	12.098	31,956,290
2025-05-07	12.900	12.980	12.410	12.510	11.927	38,969,240
2025-05-06	12.540	12.780	12.460	12.720	12.127	37,012,884
2025-04-30	12.210	12.440	12.170	12.340	11.765	26,508,545
2025-04-29	12.150	12.240	12.040	12.170	11.603	17,457,570
2025-04-28	12.400	12.520	12.180	12.190	11.622	24,019,980
2025-04-25	12.400	12.490	12.270	12.340	11.765	25,077,859

← NewerPage 6 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.