Guangzhou Grandbuy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.270 | 5.420 | 5.260 | 5.290 | 5.290 | 8,185,898 |
| 2026-10-20 | 5.220 | 5.300 | 5.180 | 5.270 | 5.270 | 6,850,200 |
| 2026-10-19 | 5.370 | 5.380 | 5.150 | 5.230 | 5.230 | 10,221,000 |
| 2026-10-16 | 5.450 | 5.540 | 5.320 | 5.370 | 5.370 | 9,587,642 |
| 2026-10-15 | 5.480 | 5.540 | 5.370 | 5.410 | 5.410 | 8,692,400 |
| 2026-10-14 | 5.650 | 5.760 | 5.520 | 5.540 | 5.540 | 11,788,700 |
| 2026-10-13 | 5.470 | 5.720 | 5.410 | 5.700 | 5.700 | 13,999,700 |
| 2026-10-12 | 5.680 | 5.760 | 5.490 | 5.520 | 5.520 | 11,040,380 |
| 2026-10-09 | 5.410 | 5.700 | 5.400 | 5.680 | 5.680 | 12,855,000 |
| 2026-10-08 | 5.490 | 5.550 | 5.420 | 5.450 | 5.450 | 5,696,500 |
| 2026-09-30 | 5.460 | 5.530 | 5.400 | 5.510 | 5.510 | 6,664,000 |
| 2026-09-29 | 5.410 | 5.480 | 5.360 | 5.460 | 5.460 | 6,161,101 |
| 2026-09-28 | 5.440 | 5.500 | 5.370 | 5.400 | 5.400 | 7,400,342 |
| 2026-09-24 | 5.490 | 5.540 | 5.400 | 5.440 | 5.440 | 8,418,400 |
| 2026-09-23 | 5.580 | 5.620 | 5.480 | 5.490 | 5.490 | 8,962,540 |
| 2026-09-22 | 5.730 | 5.730 | 5.580 | 5.610 | 5.610 | 10,996,340 |
| 2026-09-21 | 5.610 | 5.740 | 5.570 | 5.720 | 5.720 | 8,248,200 |
| 2026-09-18 | 5.500 | 5.690 | 5.470 | 5.590 | 5.590 | 10,821,100 |
| 2026-09-17 | 5.490 | 5.560 | 5.410 | 5.500 | 5.500 | 8,649,700 |
| 2026-09-16 | 5.390 | 5.520 | 5.320 | 5.480 | 5.480 | 10,780,900 |
| 2026-09-15 | 5.760 | 5.760 | 5.420 | 5.440 | 5.440 | 17,769,611 |
| 2026-09-14 | 5.600 | 5.840 | 5.590 | 5.760 | 5.760 | 20,015,340 |
| 2026-09-11 | 5.840 | 6.010 | 5.630 | 5.670 | 5.670 | 17,884,600 |
| 2026-09-10 | 6.000 | 6.150 | 5.820 | 5.900 | 5.900 | 18,301,160 |
| 2026-09-09 | 5.950 | 6.050 | 5.810 | 6.000 | 6.000 | 20,739,199 |
| 2026-09-08 | 5.920 | 6.020 | 5.890 | 5.980 | 5.980 | 23,808,982 |
| 2026-09-07 | 5.740 | 5.940 | 5.720 | 5.930 | 5.930 | 23,584,578 |
| 2026-09-04 | 5.660 | 5.790 | 5.550 | 5.750 | 5.750 | 19,756,900 |
| 2026-09-03 | 5.690 | 5.830 | 5.670 | 5.690 | 5.690 | 19,772,900 |
| 2026-09-02 | 5.780 | 5.800 | 5.620 | 5.690 | 5.690 | 13,473,300 |
| 2026-09-01 | 5.580 | 5.810 | 5.550 | 5.780 | 5.780 | 20,344,699 |
| 2026-08-31 | 5.620 | 5.720 | 5.530 | 5.550 | 5.550 | 14,385,000 |
| 2026-08-28 | 5.480 | 5.750 | 5.470 | 5.660 | 5.660 | 17,276,400 |
| 2026-08-27 | 5.480 | 5.550 | 5.440 | 5.500 | 5.500 | 8,550,900 |
| 2026-08-26 | 5.480 | 5.550 | 5.460 | 5.510 | 5.510 | 10,566,200 |
| 2026-08-25 | 5.300 | 5.490 | 5.250 | 5.480 | 5.480 | 11,776,600 |
| 2026-08-24 | 5.260 | 5.370 | 5.240 | 5.280 | 5.280 | 6,841,100 |
| 2026-08-21 | 5.300 | 5.350 | 5.200 | 5.310 | 5.310 | 7,362,296 |
| 2026-08-20 | 5.230 | 5.350 | 5.220 | 5.330 | 5.330 | 8,012,100 |
| 2026-08-19 | 5.390 | 5.420 | 5.200 | 5.220 | 5.220 | 8,544,011 |
| 2026-08-18 | 5.360 | 5.430 | 5.330 | 5.370 | 5.370 | 7,169,800 |
| 2026-08-17 | 5.280 | 5.400 | 5.230 | 5.370 | 5.370 | 7,278,900 |
| 2026-08-14 | 5.400 | 5.400 | 5.250 | 5.310 | 5.310 | 9,441,300 |
| 2026-08-13 | 5.450 | 5.500 | 5.370 | 5.410 | 5.410 | 9,633,700 |
| 2026-08-12 | 5.410 | 5.500 | 5.350 | 5.470 | 5.470 | 12,242,711 |
| 2026-08-11 | 5.410 | 5.410 | 5.300 | 5.380 | 5.380 | 8,838,400 |
| 2026-08-10 | 5.270 | 5.410 | 5.220 | 5.380 | 5.380 | 10,164,839 |
| 2026-08-07 | 5.300 | 5.330 | 5.180 | 5.250 | 5.250 | 11,800,050 |
| 2026-08-06 | 5.350 | 5.350 | 5.220 | 5.310 | 5.310 | 9,338,950 |
| 2026-08-05 | 5.360 | 5.400 | 5.280 | 5.340 | 5.340 | 9,569,950 |
| 2026-08-04 | 5.400 | 5.420 | 5.330 | 5.370 | 5.370 | 9,250,339 |
| 2026-08-03 | 5.290 | 5.400 | 5.260 | 5.390 | 5.390 | 10,216,200 |
| 2026-07-31 | 5.150 | 5.330 | 5.110 | 5.290 | 5.290 | 14,127,000 |
| 2026-07-30 | 5.190 | 5.400 | 5.120 | 5.210 | 5.210 | 22,715,801 |
| 2026-07-29 | 4.980 | 5.230 | 4.960 | 5.170 | 5.170 | 22,237,600 |
| 2026-07-28 | 4.810 | 4.990 | 4.800 | 4.970 | 4.970 | 12,329,578 |
| 2026-07-27 | 4.730 | 4.880 | 4.680 | 4.840 | 4.840 | 11,273,000 |
| 2026-07-24 | 4.850 | 4.900 | 4.710 | 4.720 | 4.720 | 8,966,900 |
| 2026-07-23 | 4.790 | 4.910 | 4.720 | 4.890 | 4.890 | 10,085,800 |
| 2026-07-22 | 4.760 | 4.830 | 4.720 | 4.790 | 4.790 | 9,336,100 |
Page 1 of 5 · 243 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.