GRG Banking Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.000	12.030	11.850	11.930	11.374	41,484,030
2024-10-25	11.960	12.150	11.880	12.000	11.441	38,539,296
2024-10-24	11.990	12.290	11.760	11.990	11.431	46,749,190
2024-10-23	12.200	12.390	11.980	12.060	11.498	54,756,941
2024-10-22	12.620	12.680	12.070	12.150	11.584	71,598,044
2024-10-21	12.090	12.480	12.020	12.430	11.850	84,278,318
2024-10-18	11.390	12.000	11.370	11.850	11.297	65,151,251
2024-10-17	11.700	11.750	11.400	11.410	10.878	47,651,750
2024-10-16	11.240	11.730	11.150	11.580	11.040	44,741,547
2024-10-15	11.480	11.950	11.360	11.430	10.897	66,935,161
2024-10-14	11.500	11.610	11.030	11.590	11.050	55,497,950
2024-10-11	11.630	11.810	11.190	11.330	10.802	47,858,275
2024-10-10	12.200	12.550	11.710	11.760	11.212	78,856,421
2024-10-09	12.870	12.970	12.000	12.160	11.593	116,939,380
2024-10-08	12.870	12.870	12.210	12.870	12.270	171,019,718
2024-09-30	11.700	11.700	11.370	11.700	11.154	94,585,529
2024-09-27	10.310	10.800	10.180	10.640	10.144	56,900,765
2024-09-26	9.750	10.040	9.730	10.040	9.572	30,685,279
2024-09-25	9.780	10.020	9.760	9.800	9.343	30,358,163
2024-09-24	9.570	9.790	9.390	9.760	9.305	33,568,381
2024-09-23	9.470	9.620	9.430	9.550	9.105	18,614,301
2024-09-20	9.450	9.550	9.400	9.470	9.028	19,153,500
2024-09-19	9.370	9.500	9.110	9.490	9.048	21,157,024
2024-09-18	9.200	9.280	9.050	9.170	8.742	10,388,264
2024-09-13	9.300	9.310	9.130	9.130	8.704	9,054,353
2024-09-12	9.310	9.430	9.220	9.270	8.838	9,929,594
2024-09-11	9.310	9.350	9.240	9.300	8.866	9,123,082
2024-09-10	9.160	9.450	9.010	9.370	8.933	14,915,081
2024-09-09	9.240	9.290	9.130	9.150	8.723	13,372,800
2024-09-06	9.530	9.610	9.310	9.330	8.895	14,327,700
2024-09-05	9.380	9.590	9.380	9.500	9.057	15,544,595
2024-09-04	9.360	9.410	9.280	9.320	8.885	11,011,900
2024-09-03	9.240	9.460	9.240	9.440	9.000	13,410,232
2024-09-02	9.460	9.520	9.240	9.260	8.828	18,753,062
2024-08-30	9.300	9.580	9.260	9.420	8.981	25,551,517
2024-08-29	9.100	9.290	9.050	9.250	8.819	9,149,750
2024-08-28	9.100	9.210	9.050	9.130	8.704	7,686,032
2024-08-27	9.220	9.240	9.090	9.110	8.685	8,275,403
2024-08-26	9.330	9.430	9.240	9.280	8.847	9,139,969
2024-08-23	9.140	9.390	9.140	9.320	8.885	9,402,425
2024-08-22	9.350	9.440	9.170	9.190	8.762	10,132,178
2024-08-21	9.380	9.500	9.330	9.360	8.924	8,778,303
2024-08-20	9.680	9.710	9.380	9.380	8.943	12,118,683
2024-08-19	9.510	9.790	9.510	9.720	9.267	11,650,391
2024-08-16	9.620	9.630	9.520	9.550	9.105	7,564,601
2024-08-15	9.330	9.660	9.330	9.550	9.105	15,667,729
2024-08-14	9.430	9.480	9.360	9.360	8.924	7,504,700
2024-08-13	9.410	9.550	9.350	9.460	9.019	8,762,100
2024-08-12	9.470	9.520	9.400	9.430	8.990	8,224,507
2024-08-09	9.590	9.650	9.450	9.470	9.028	7,461,162
2024-08-08	9.530	9.610	9.370	9.550	9.105	8,254,745
2024-08-07	9.490	9.690	9.470	9.570	9.124	9,490,004
2024-08-06	9.490	9.600	9.400	9.530	9.086	11,774,060
2024-08-05	9.700	9.830	9.370	9.390	8.952	18,491,675
2024-08-02	10.010	10.070	9.750	9.770	9.314	13,392,750
2024-08-01	10.090	10.180	10.000	10.070	9.600	12,028,728
2024-07-31	9.700	10.090	9.650	10.080	9.610	18,586,538
2024-07-30	9.640	9.780	9.590	9.680	9.229	9,023,510
2024-07-29	9.700	9.800	9.670	9.690	9.238	8,193,871
2024-07-26	9.590	9.750	9.580	9.700	9.248	9,803,084

← NewerPage 9 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.