Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.760	4.830	4.720	4.790	4.790	9,336,100
2026-07-21	4.890	4.900	4.710	4.790	4.790	13,854,500
2026-07-20	4.900	5.050	4.840	4.870	4.870	15,066,900
2026-07-17	5.040	5.230	4.900	4.930	4.930	18,181,332
2026-07-16	4.910	5.080	4.900	5.040	5.040	15,911,900
2026-07-15	4.780	5.030	4.740	4.940	4.940	18,146,000
2026-07-14	4.890	4.990	4.730	4.830	4.830	22,269,502
2026-07-13	4.770	4.820	4.640	4.700	4.700	8,169,000
2026-07-10	4.630	4.880	4.570	4.800	4.800	14,860,800
2026-07-09	4.760	4.770	4.590	4.660	4.660	9,518,000
2026-07-08	4.700	4.770	4.660	4.720	4.720	6,604,400
2026-07-07	4.890	4.890	4.690	4.700	4.700	8,535,500
2026-07-06	4.900	4.940	4.850	4.880	4.880	9,541,900
2026-07-03	4.830	4.930	4.810	4.890	4.890	9,865,700
2026-07-02	4.790	4.930	4.760	4.820	4.820	13,550,138
2026-07-01	4.670	4.880	4.660	4.820	4.820	13,857,100
2026-06-30	4.680	4.750	4.600	4.680	4.680	8,881,400
2026-06-29	4.700	4.750	4.530	4.700	4.700	11,662,600
2026-06-26	4.820	4.840	4.690	4.690	4.690	9,438,700
2026-06-25	4.880	4.910	4.770	4.840	4.840	8,854,401
2026-06-24	5.120	5.120	4.900	4.910	4.910	11,573,300
2026-06-23	5.050	5.240	5.020	5.120	5.120	15,880,000
2026-06-22	4.960	5.050	4.840	5.040	5.040	11,395,100
2026-06-18	4.980	5.060	4.900	5.010	5.010	9,750,600
2026-06-17	5.220	5.240	4.990	5.040	5.040	12,243,000
2026-06-16	5.270	5.280	5.170	5.220	5.220	7,727,960
2026-06-15	5.280	5.400	5.220	5.270	5.270	11,162,600
2026-06-12	5.170	5.320	5.100	5.270	5.270	12,576,400
2026-06-11	5.190	5.300	5.070	5.150	5.150	12,174,600
2026-06-10	5.270	5.320	5.150	5.220	5.220	11,600,100
2026-06-09	5.430	5.450	5.260	5.310	5.310	16,752,799
2026-06-08	5.480	5.680	5.330	5.410	5.410	22,205,852
2026-06-05	5.420	5.720	5.420	5.550	5.550	21,037,910
2026-06-04	5.630	5.720	5.380	5.430	5.430	18,285,801
2026-06-03	5.730	5.780	5.570	5.650	5.650	17,777,000
2026-06-02	5.800	5.840	5.620	5.760	5.760	21,888,350
2026-06-01	5.700	5.860	5.570	5.820	5.820	23,794,000
2026-05-29	5.540	5.990	5.510	5.800	5.800	35,406,000
2026-05-28	5.600	5.650	5.460	5.560	5.560	15,082,600
2026-05-27	5.600	5.720	5.470	5.630	5.630	19,041,600
2026-05-26	5.610	5.730	5.540	5.650	5.650	10,982,500
2026-05-25	5.640	5.680	5.580	5.620	5.620	8,159,380
2026-05-22	5.590	5.680	5.540	5.640	5.640	8,439,900
2026-05-21	5.740	5.780	5.540	5.540	5.540	9,168,500
2026-05-20	5.870	5.870	5.700	5.750	5.750	8,003,340
2026-05-19	5.830	5.900	5.760	5.860	5.860	8,141,100
2026-05-18	5.780	5.840	5.730	5.830	5.830	7,157,900
2026-05-15	5.950	5.950	5.750	5.770	5.770	14,111,220
2026-05-14	6.090	6.100	5.910	5.940	5.940	11,860,500
2026-05-13	6.040	6.090	5.980	6.060	6.060	8,335,600
2026-05-12	6.130	6.160	6.020	6.030	6.030	8,755,300
2026-05-11	6.240	6.240	6.090	6.140	6.140	9,683,800
2026-05-08	6.100	6.240	6.100	6.240	6.240	11,448,000
2026-05-07	6.190	6.210	6.090	6.120	6.120	8,921,606
2026-05-06	6.210	6.220	6.150	6.170	6.170	9,201,300
2026-04-30	6.170	6.230	6.130	6.190	6.190	7,956,200
2026-04-29	6.060	6.190	6.040	6.170	6.170	9,943,800
2026-04-28	6.100	6.160	6.030	6.100	6.100	11,893,800
2026-04-27	5.960	6.120	5.850	6.090	6.090	14,521,200
2026-04-24	6.000	6.020	5.890	5.960	5.960	7,694,800

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	0.0400 CNY
2024-06-12	0.0300 CNY
2022-06-17	0.4100 CNY
2021-06-17	0.0500 CNY
2020-05-29	0.1700 CNY
2019-05-22	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.