Guangzhou Grandbuy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.050	6.140	6.000	6.030	6.030	9,786,200
2026-04-22	6.140	6.150	6.060	6.100	6.100	8,252,700
2026-04-21	6.240	6.310	6.100	6.190	6.190	12,157,500
2026-04-20	6.220	6.280	6.140	6.270	6.270	8,402,348
2026-04-17	6.280	6.340	6.170	6.240	6.240	10,584,000
2026-04-16	6.250	6.340	6.210	6.310	6.310	7,899,600
2026-04-15	6.340	6.340	6.240	6.260	6.260	5,959,000
2026-04-14	6.340	6.350	6.210	6.310	6.310	9,237,600
2026-04-13	6.330	6.330	6.250	6.310	6.310	5,188,662
2026-04-10	6.290	6.400	6.280	6.310	6.310	7,379,962
2026-04-09	6.400	6.440	6.250	6.270	6.270	8,473,700
2026-04-08	6.390	6.470	6.340	6.460	6.460	10,586,900
2026-04-07	6.160	6.320	6.120	6.310	6.310	9,256,401
2026-04-03	6.340	6.400	6.110	6.120	6.120	8,333,300
2026-04-02	6.470	6.470	6.310	6.370	6.370	9,224,900
2026-04-01	6.590	6.650	6.400	6.480	6.480	14,951,190
2026-03-31	6.610	6.680	6.460	6.480	6.480	11,646,900
2026-03-30	6.380	6.550	6.330	6.540	6.540	9,631,300
2026-03-27	6.310	6.490	6.310	6.450	6.450	8,514,400
2026-03-26	6.430	6.490	6.340	6.400	6.400	7,946,599
2026-03-25	6.280	6.450	6.260	6.430	6.430	11,392,920
2026-03-24	6.150	6.270	6.080	6.270	6.270	11,438,000
2026-03-23	6.280	6.310	5.970	6.090	6.090	14,728,890
2026-03-20	6.570	6.600	6.360	6.360	6.360	11,939,150
2026-03-19	6.620	6.740	6.510	6.610	6.610	10,676,480
2026-03-18	6.580	6.730	6.490	6.720	6.720	18,857,961
2026-03-17	6.700	6.740	6.560	6.580	6.580	11,247,000
2026-03-16	6.670	6.730	6.630	6.700	6.700	9,020,601
2026-03-13	6.770	6.780	6.620	6.670	6.670	12,083,400
2026-03-12	6.800	6.880	6.730	6.780	6.780	9,109,900
2026-03-11	6.910	6.930	6.780	6.850	6.850	10,608,300
2026-03-10	6.960	6.970	6.850	6.910	6.910	9,107,100
2026-03-09	6.820	6.930	6.790	6.900	6.900	10,684,600
2026-03-06	6.740	6.960	6.740	6.940	6.940	12,108,300
2026-03-05	6.770	6.860	6.720	6.790	6.790	13,483,600
2026-03-04	6.620	6.730	6.600	6.700	6.700	11,292,900
2026-03-03	6.940	6.950	6.700	6.700	6.700	20,436,699
2026-03-02	7.030	7.040	6.820	6.900	6.900	16,997,221
2026-02-27	7.050	7.190	7.040	7.180	7.180	12,990,090
2026-02-26	7.280	7.290	7.070	7.090	7.090	18,463,000
2026-02-25	7.190	7.280	7.150	7.260	7.260	13,896,970
2026-02-24	7.200	7.280	7.160	7.180	7.180	13,823,440
2026-02-13	7.400	7.460	7.160	7.180	7.180	14,128,000
2026-02-12	7.500	7.530	7.290	7.290	7.290	22,921,301
2026-02-11	7.630	7.670	7.530	7.530	7.530	13,817,900
2026-02-10	7.770	7.790	7.600	7.600	7.600	22,652,699
2026-02-09	7.880	7.880	7.710	7.850	7.850	22,014,100
2026-02-06	8.010	8.050	7.690	7.840	7.840	32,084,699
2026-02-05	7.780	8.250	7.710	8.170	8.170	44,988,699
2026-02-04	7.720	7.900	7.670	7.840	7.840	22,923,949
2026-02-03	7.600	7.770	7.550	7.770	7.770	23,344,400
2026-02-02	7.600	7.800	7.530	7.540	7.540	26,807,801
2026-01-30	7.920	8.200	7.820	7.850	7.850	31,847,100
2026-01-29	8.140	8.260	7.800	7.990	7.990	39,057,102
2026-01-28	8.000	8.280	8.000	8.200	8.200	33,513,199
2026-01-27	8.220	8.300	7.880	8.060	8.060	49,611,500
2026-01-26	8.760	8.900	8.270	8.460	8.460	62,437,738
2026-01-23	8.720	8.730	8.580	8.660	8.660	42,737,801
2026-01-22	8.950	8.950	8.580	8.640	8.640	49,300,391
2026-01-21	9.000	9.200	8.730	8.790	8.790	73,881,508

← NewerPage 3 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.