Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.940 | 9.590 | 8.760 | 9.140 | 9.140 | 127,507,906 |
| 2026-01-19 | 8.270 | 9.060 | 8.260 | 9.060 | 9.060 | 67,966,172 |
| 2026-01-16 | 8.170 | 8.750 | 8.160 | 8.240 | 8.240 | 54,915,706 |
| 2026-01-15 | 8.660 | 8.670 | 8.030 | 8.110 | 8.110 | 60,077,406 |
| 2026-01-14 | 8.700 | 9.120 | 8.500 | 8.610 | 8.610 | 88,201,900 |
| 2026-01-13 | 8.920 | 9.310 | 8.600 | 8.980 | 8.980 | 112,089,642 |
| 2026-01-12 | 8.830 | 9.210 | 8.690 | 8.910 | 8.910 | 129,118,722 |
| 2026-01-09 | 8.480 | 8.690 | 8.200 | 8.690 | 8.690 | 77,221,396 |
| 2026-01-08 | 7.790 | 8.100 | 7.610 | 7.900 | 7.900 | 78,901,500 |
| 2026-01-07 | 7.550 | 8.160 | 7.470 | 7.860 | 7.860 | 77,948,338 |
| 2026-01-06 | 7.380 | 7.800 | 7.320 | 7.700 | 7.700 | 69,252,687 |
| 2026-01-05 | 7.480 | 7.560 | 7.290 | 7.400 | 7.400 | 58,404,699 |
| 2025-12-31 | 8.300 | 8.380 | 7.570 | 7.570 | 7.570 | 99,502,758 |
| 2025-12-30 | 9.870 | 9.870 | 8.090 | 8.090 | 8.090 | 142,368,058 |
| 2025-12-29 | 8.600 | 8.970 | 8.400 | 8.970 | 8.970 | 50,857,508 |
| 2025-12-26 | 8.020 | 8.550 | 7.880 | 8.150 | 8.150 | 93,914,801 |
| 2025-12-25 | 8.150 | 8.810 | 8.010 | 8.260 | 8.260 | 99,802,700 |
| 2025-12-24 | 8.420 | 8.440 | 7.970 | 8.040 | 8.040 | 78,092,501 |
| 2025-12-23 | 8.300 | 8.760 | 8.020 | 8.340 | 8.340 | 110,246,020 |
| 2025-12-22 | 8.220 | 8.840 | 8.080 | 8.430 | 8.430 | 124,511,377 |
| 2025-12-19 | 7.920 | 8.490 | 7.710 | 8.240 | 8.240 | 112,680,099 |
| 2025-12-18 | 7.790 | 8.100 | 7.620 | 7.910 | 7.910 | 101,025,542 |
| 2025-12-17 | 8.180 | 8.840 | 7.900 | 7.960 | 7.960 | 152,015,343 |
| 2025-12-16 | 7.660 | 8.260 | 7.640 | 8.260 | 8.260 | 82,113,597 |
| 2025-12-15 | 6.890 | 7.510 | 6.890 | 7.510 | 7.510 | 56,875,039 |
| 2025-12-12 | 7.130 | 7.140 | 6.730 | 6.830 | 6.830 | 46,705,802 |
| 2025-12-11 | 7.800 | 7.850 | 7.140 | 7.220 | 7.220 | 68,256,374 |
| 2025-12-10 | 8.120 | 8.560 | 7.850 | 7.930 | 7.930 | 86,681,409 |
| 2025-12-09 | 7.560 | 8.350 | 7.460 | 8.120 | 8.120 | 96,030,928 |
| 2025-12-08 | 7.600 | 7.810 | 7.510 | 7.680 | 7.680 | 51,752,208 |
| 2025-12-05 | 7.800 | 7.820 | 7.540 | 7.610 | 7.610 | 67,396,138 |
| 2025-12-04 | 7.380 | 8.140 | 7.250 | 7.670 | 7.670 | 102,805,771 |
| 2025-12-03 | 7.630 | 7.660 | 7.330 | 7.400 | 7.400 | 55,532,023 |
| 2025-12-02 | 7.550 | 7.890 | 7.460 | 7.690 | 7.690 | 73,823,888 |
| 2025-12-01 | 7.710 | 7.890 | 7.390 | 7.720 | 7.720 | 89,973,408 |
| 2025-11-28 | 7.500 | 8.020 | 7.110 | 7.610 | 7.610 | 104,033,599 |
| 2025-11-27 | 7.900 | 7.900 | 7.780 | 7.900 | 7.900 | 25,253,200 |
| 2025-11-26 | 6.550 | 7.180 | 6.540 | 7.180 | 7.180 | 42,394,138 |
| 2025-11-25 | 6.450 | 6.570 | 6.370 | 6.530 | 6.530 | 10,594,110 |
| 2025-11-24 | 6.470 | 6.540 | 6.340 | 6.410 | 6.410 | 12,039,710 |
| 2025-11-21 | 6.700 | 6.790 | 6.410 | 6.410 | 6.410 | 18,912,609 |
| 2025-11-20 | 6.930 | 6.980 | 6.680 | 6.750 | 6.750 | 14,857,931 |
| 2025-11-19 | 6.920 | 7.060 | 6.870 | 6.950 | 6.950 | 16,229,800 |
| 2025-11-18 | 7.050 | 7.090 | 6.860 | 6.950 | 6.950 | 20,481,869 |
| 2025-11-17 | 7.020 | 7.180 | 7.000 | 7.070 | 7.070 | 22,755,248 |
| 2025-11-14 | 6.920 | 7.220 | 6.920 | 7.090 | 7.090 | 32,858,159 |
| 2025-11-13 | 6.930 | 7.020 | 6.820 | 6.970 | 6.970 | 27,164,791 |
| 2025-11-12 | 6.890 | 7.100 | 6.880 | 6.950 | 6.950 | 38,930,142 |
| 2025-11-11 | 6.660 | 7.280 | 6.650 | 6.950 | 6.950 | 51,385,006 |
| 2025-11-10 | 6.450 | 6.700 | 6.350 | 6.670 | 6.670 | 23,803,012 |
| 2025-11-07 | 6.450 | 6.520 | 6.410 | 6.420 | 6.420 | 10,780,700 |
| 2025-11-06 | 6.590 | 6.630 | 6.410 | 6.410 | 6.410 | 15,794,800 |
| 2025-11-05 | 6.440 | 6.750 | 6.410 | 6.620 | 6.620 | 23,262,116 |
| 2025-11-04 | 6.340 | 6.610 | 6.310 | 6.500 | 6.500 | 18,008,200 |
| 2025-11-03 | 6.490 | 6.510 | 6.310 | 6.370 | 6.370 | 14,514,800 |
| 2025-10-31 | 6.330 | 6.450 | 6.310 | 6.440 | 6.440 | 15,446,400 |
| 2025-10-30 | 6.420 | 6.420 | 6.240 | 6.260 | 6.260 | 13,049,700 |
| 2025-10-29 | 6.550 | 6.580 | 6.350 | 6.380 | 6.380 | 19,583,500 |
| 2025-10-28 | 6.460 | 6.690 | 6.430 | 6.640 | 6.640 | 18,954,500 |
| 2025-10-27 | 6.600 | 6.610 | 6.430 | 6.460 | 6.460 | 14,951,500 |
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.