GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.220	11.240	11.020	11.160	10.640	16,251,479
2025-01-20	11.340	11.380	11.080	11.130	10.611	25,386,875
2025-01-17	10.900	11.080	10.880	11.000	10.487	16,365,925
2025-01-16	11.060	11.090	10.900	10.970	10.459	22,714,117
2025-01-15	11.060	11.120	10.900	10.950	10.439	19,352,556
2025-01-14	10.750	11.100	10.690	11.080	10.563	30,122,360
2025-01-13	10.520	10.710	10.430	10.670	10.173	16,071,141
2025-01-10	10.850	10.920	10.600	10.600	10.106	19,947,317
2025-01-09	10.710	10.970	10.660	10.820	10.316	23,071,239
2025-01-08	10.860	10.900	10.440	10.750	10.249	31,461,000
2025-01-07	10.820	11.000	10.750	10.930	10.420	24,271,028
2025-01-06	10.860	11.000	10.690	10.770	10.268	21,994,278
2025-01-03	11.230	11.320	10.860	10.900	10.392	28,780,228
2025-01-02	11.650	11.710	11.120	11.230	10.706	37,065,282
2024-12-31	12.200	12.220	11.650	11.660	11.116	43,532,471
2024-12-30	12.250	12.360	12.070	12.120	11.555	31,215,201
2024-12-27	12.230	12.440	12.150	12.240	11.669	31,158,874
2024-12-26	12.110	12.270	12.090	12.220	11.650	20,610,261
2024-12-25	12.240	12.290	12.000	12.050	11.488	25,142,900
2024-12-24	12.190	12.280	12.060	12.230	11.660	22,862,710
2024-12-23	12.420	12.580	12.080	12.080	11.517	34,017,809
2024-12-20	12.500	12.540	12.330	12.460	11.879	30,781,079
2024-12-19	12.180	12.600	12.100	12.540	11.955	36,621,150
2024-12-18	12.240	12.440	12.210	12.320	11.746	31,640,433
2024-12-17	12.220	12.380	12.130	12.170	11.603	32,386,245
2024-12-16	12.550	12.650	12.180	12.280	11.707	48,805,070
2024-12-13	13.090	13.100	12.600	12.620	12.032	61,329,088
2024-12-12	13.000	13.230	12.800	13.100	12.489	50,806,419
2024-12-11	12.920	13.090	12.840	13.000	12.394	60,571,683
2024-12-10	13.590	13.590	13.060	13.100	12.489	71,623,106
2024-12-09	13.500	13.650	13.030	13.130	12.518	69,879,082
2024-12-06	13.300	13.650	13.230	13.410	12.785	87,414,051
2024-12-05	13.190	13.440	13.000	13.100	12.489	76,768,413
2024-12-04	13.660	13.740	13.180	13.240	12.623	107,180,673
2024-12-03	13.150	13.850	12.920	13.660	13.023	166,408,830
2024-12-02	13.050	13.350	12.920	13.150	12.537	119,006,306
2024-11-29	12.800	13.280	12.630	13.060	12.451	173,374,835
2024-11-28	12.100	13.150	12.050	13.150	12.537	194,620,823
2024-11-27	11.690	11.970	11.500	11.950	11.393	39,485,125
2024-11-26	11.900	12.130	11.680	11.700	11.154	37,815,626
2024-11-25	12.550	12.640	11.710	11.900	11.345	79,918,485
2024-11-22	13.000	13.480	12.460	12.490	11.908	97,097,309
2024-11-21	12.800	13.050	12.650	12.980	12.375	74,506,777
2024-11-20	12.180	12.880	12.120	12.790	12.194	82,786,358
2024-11-19	12.090	12.300	11.950	12.250	11.679	41,702,287
2024-11-18	12.550	12.600	11.770	12.130	11.564	75,792,204
2024-11-15	12.280	13.050	12.270	12.380	11.803	84,305,281
2024-11-14	12.580	12.750	12.260	12.290	11.717	45,781,470
2024-11-13	12.610	12.720	12.300	12.580	11.993	55,517,559
2024-11-12	13.080	13.190	12.610	12.790	12.194	109,492,597
2024-11-11	12.230	12.750	12.200	12.670	12.079	85,443,297
2024-11-08	12.330	12.600	12.190	12.230	11.660	70,967,455
2024-11-07	12.170	12.280	11.950	12.280	11.707	54,489,158
2024-11-06	12.120	12.300	11.970	12.170	11.603	71,543,104
2024-11-05	11.680	12.130	11.600	12.090	11.526	63,737,690
2024-11-04	11.470	11.830	11.450	11.610	11.069	43,165,242
2024-11-01	12.320	12.320	11.450	11.490	10.954	77,422,306
2024-10-31	12.380	12.460	12.100	12.320	11.746	84,057,785
2024-10-30	12.150	12.630	12.010	12.620	12.032	96,308,273
2024-10-29	11.900	12.270	11.900	11.970	11.412	55,466,385

← NewerPage 8 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.