GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.750	12.760	12.320	12.360	11.784	39,507,509
2025-04-23	12.770	13.110	12.670	12.740	12.146	60,824,056
2025-04-22	12.700	12.940	12.620	12.650	12.060	75,307,075
2025-04-21	12.060	12.480	11.970	12.380	11.803	30,686,416
2025-04-18	12.020	12.180	11.930	12.090	11.526	22,316,657
2025-04-17	12.020	12.240	11.950	12.020	11.460	23,740,200
2025-04-16	12.120	12.190	11.810	12.040	11.479	24,914,782
2025-04-15	12.270	12.330	12.000	12.140	11.574	28,893,027
2025-04-14	12.250	12.470	12.160	12.260	11.688	39,313,562
2025-04-11	11.800	12.120	11.760	12.010	11.450	40,064,097
2025-04-10	11.800	12.160	11.750	11.860	11.307	51,013,361
2025-04-09	10.950	11.640	10.620	11.530	10.992	60,812,400
2025-04-08	11.580	11.700	10.850	11.100	10.582	66,861,385
2025-04-07	12.100	12.260	11.690	11.690	11.145	35,636,127
2025-04-03	13.070	13.270	12.940	12.990	12.384	23,562,355
2025-04-02	13.130	13.310	13.100	13.190	12.575	19,161,088
2025-04-01	13.250	13.340	13.120	13.160	12.546	25,711,896
2025-03-31	13.170	13.320	12.910	13.250	12.632	37,400,837
2025-03-28	13.360	13.460	13.210	13.260	12.642	26,068,637
2025-03-27	13.270	13.460	13.130	13.320	12.699	25,693,716
2025-03-26	13.300	13.420	13.240	13.270	12.651	21,440,789
2025-03-25	13.480	13.540	13.180	13.260	12.642	25,565,600
2025-03-24	13.500	13.690	13.140	13.450	12.823	43,102,473
2025-03-21	14.010	14.040	13.580	13.610	12.975	57,556,583
2025-03-20	14.160	14.370	13.950	14.100	13.443	39,551,700
2025-03-19	14.260	14.300	14.080	14.170	13.509	35,389,964
2025-03-18	14.350	14.680	14.260	14.340	13.671	46,978,350
2025-03-17	14.500	14.510	14.250	14.280	13.614	44,036,252
2025-03-14	14.310	14.530	14.030	14.500	13.824	62,883,984
2025-03-13	14.580	14.750	14.120	14.250	13.586	69,127,602
2025-03-12	14.530	14.990	14.400	14.580	13.900	95,289,593
2025-03-11	13.920	14.390	13.840	14.300	13.633	57,448,492
2025-03-10	14.500	14.500	14.030	14.170	13.509	67,677,597
2025-03-07	14.670	14.920	14.410	14.560	13.881	85,166,256
2025-03-06	14.460	14.960	14.410	14.800	14.110	126,558,580
2025-03-05	14.150	14.420	13.960	14.220	13.557	71,529,550
2025-03-04	14.080	14.400	13.950	14.160	13.500	64,119,052
2025-03-03	14.280	14.500	13.910	14.100	13.443	95,796,082
2025-02-28	15.420	15.550	14.150	14.260	13.595	144,051,343
2025-02-27	16.300	16.420	14.870	15.120	14.415	242,243,476
2025-02-26	14.360	15.730	14.180	15.730	14.997	161,327,063
2025-02-25	14.430	14.660	14.210	14.300	13.633	129,941,666
2025-02-24	15.200	15.550	14.720	14.950	14.253	161,093,765
2025-02-21	14.750	15.450	14.380	15.050	14.348	206,871,262
2025-02-20	14.130	15.450	14.100	14.680	13.996	197,433,699
2025-02-19	13.390	14.580	13.150	14.200	13.538	184,662,062
2025-02-18	13.650	14.200	13.120	13.250	12.632	162,168,326
2025-02-17	13.200	14.080	12.910	13.710	13.071	203,964,960
2025-02-14	12.590	12.910	12.370	12.800	12.203	82,592,854
2025-02-13	12.560	12.650	12.260	12.370	11.793	51,418,695
2025-02-12	12.280	12.530	12.250	12.500	11.917	47,420,241
2025-02-11	12.410	12.480	12.250	12.300	11.727	55,931,644
2025-02-10	12.370	12.600	12.280	12.540	11.955	83,611,462
2025-02-07	11.910	12.320	11.800	12.130	11.564	70,742,557
2025-02-06	11.600	11.910	11.470	11.910	11.355	45,809,266
2025-02-05	11.480	11.760	11.410	11.610	11.069	53,042,572
2025-01-27	11.370	11.450	11.130	11.130	10.611	20,691,140
2025-01-24	11.010	11.350	11.010	11.350	10.821	26,552,311
2025-01-23	11.260	11.440	11.080	11.080	10.563	26,547,725
2025-01-22	11.070	11.160	11.030	11.130	10.611	13,721,321

← NewerPage 7 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.