Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.920 | 6.160 | 5.920 | 6.160 | 6.160 | 20,064,653 |
| 2024-04-26 | 5.830 | 5.930 | 5.790 | 5.900 | 5.900 | 16,372,800 |
| 2024-04-25 | 5.840 | 5.870 | 5.760 | 5.820 | 5.820 | 13,032,900 |
| 2024-04-24 | 5.660 | 5.830 | 5.640 | 5.830 | 5.830 | 15,655,700 |
| 2024-04-23 | 5.620 | 5.730 | 5.590 | 5.700 | 5.700 | 14,444,200 |
| 2024-04-22 | 5.500 | 5.690 | 5.420 | 5.620 | 5.620 | 16,933,400 |
| 2024-04-19 | 5.750 | 5.780 | 5.550 | 5.570 | 5.570 | 22,439,400 |
| 2024-04-18 | 5.800 | 5.850 | 5.560 | 5.790 | 5.790 | 24,694,500 |
| 2024-04-17 | 5.270 | 5.730 | 5.270 | 5.730 | 5.730 | 33,556,340 |
| 2024-04-16 | 5.690 | 5.690 | 5.210 | 5.210 | 5.210 | 28,354,450 |
| 2024-04-15 | 6.100 | 6.150 | 5.620 | 5.790 | 5.790 | 27,388,286 |
| 2024-04-12 | 6.160 | 6.480 | 6.100 | 6.210 | 6.210 | 23,351,344 |
| 2024-04-11 | 6.100 | 6.250 | 6.060 | 6.160 | 6.160 | 16,615,719 |
| 2024-04-10 | 6.250 | 6.290 | 6.000 | 6.120 | 6.120 | 24,299,800 |
| 2024-04-09 | 6.210 | 6.320 | 6.200 | 6.290 | 6.290 | 19,000,780 |
| 2024-04-08 | 6.450 | 6.480 | 6.190 | 6.200 | 6.200 | 30,454,299 |
| 2024-04-03 | 6.900 | 6.900 | 6.500 | 6.550 | 6.550 | 39,291,703 |
| 2024-04-02 | 7.200 | 7.250 | 6.870 | 6.920 | 6.920 | 47,010,436 |
| 2024-04-01 | 7.200 | 7.370 | 7.130 | 7.250 | 7.250 | 46,195,040 |
| 2024-03-29 | 7.200 | 7.300 | 7.050 | 7.190 | 7.190 | 35,922,500 |
| 2024-03-28 | 6.930 | 7.510 | 6.790 | 7.360 | 7.360 | 84,674,543 |
| 2024-03-27 | 6.880 | 7.720 | 6.800 | 7.200 | 7.200 | 99,102,274 |
| 2024-03-26 | 6.680 | 7.390 | 6.670 | 7.020 | 7.020 | 77,533,800 |
| 2024-03-25 | 6.850 | 6.940 | 6.710 | 6.720 | 6.720 | 26,171,020 |
| 2024-03-22 | 6.910 | 7.040 | 6.720 | 6.880 | 6.880 | 32,646,879 |
| 2024-03-21 | 6.850 | 6.960 | 6.750 | 6.890 | 6.890 | 27,475,933 |
| 2024-03-20 | 6.670 | 6.880 | 6.660 | 6.850 | 6.850 | 32,555,395 |
| 2024-03-19 | 6.750 | 6.770 | 6.650 | 6.660 | 6.660 | 23,434,979 |
| 2024-03-18 | 6.620 | 6.760 | 6.560 | 6.760 | 6.760 | 35,850,599 |
| 2024-03-15 | 6.430 | 6.610 | 6.370 | 6.610 | 6.610 | 24,925,100 |
| 2024-03-14 | 6.490 | 6.570 | 6.310 | 6.470 | 6.470 | 26,233,100 |
| 2024-03-13 | 6.530 | 6.740 | 6.430 | 6.560 | 6.560 | 36,304,400 |
| 2024-03-12 | 6.360 | 6.530 | 6.300 | 6.530 | 6.530 | 28,950,538 |
| 2024-03-11 | 6.240 | 6.330 | 6.200 | 6.330 | 6.330 | 17,260,638 |
| 2024-03-08 | 6.290 | 6.300 | 6.140 | 6.260 | 6.260 | 17,338,438 |
| 2024-03-07 | 6.390 | 6.420 | 6.240 | 6.240 | 6.240 | 21,524,438 |
| 2024-03-06 | 6.250 | 6.440 | 6.250 | 6.350 | 6.350 | 20,812,400 |
| 2024-03-05 | 6.440 | 6.460 | 6.270 | 6.320 | 6.320 | 23,222,420 |
| 2024-03-04 | 6.460 | 6.520 | 6.280 | 6.480 | 6.480 | 27,945,120 |
| 2024-03-01 | 6.440 | 6.500 | 6.310 | 6.470 | 6.470 | 39,338,560 |
| 2024-02-29 | 6.010 | 6.630 | 6.000 | 6.430 | 6.430 | 47,617,560 |
| 2024-02-28 | 6.730 | 6.840 | 6.030 | 6.050 | 6.050 | 58,231,060 |
| 2024-02-27 | 6.350 | 6.730 | 6.330 | 6.690 | 6.690 | 41,784,700 |
| 2024-02-26 | 6.360 | 6.490 | 6.250 | 6.430 | 6.430 | 47,122,520 |
| 2024-02-23 | 6.280 | 6.420 | 6.140 | 6.380 | 6.380 | 50,954,570 |
| 2024-02-22 | 6.040 | 6.260 | 5.980 | 6.220 | 6.220 | 48,720,769 |
| 2024-02-21 | 5.880 | 6.380 | 5.850 | 6.120 | 6.120 | 56,238,150 |
| 2024-02-20 | 5.900 | 6.190 | 5.710 | 6.000 | 6.000 | 45,829,568 |
| 2024-02-19 | 5.750 | 5.940 | 5.700 | 5.900 | 5.900 | 44,669,087 |
| 2024-02-08 | 5.300 | 5.830 | 5.160 | 5.690 | 5.690 | 47,495,334 |
| 2024-02-07 | 5.320 | 5.490 | 5.010 | 5.400 | 5.400 | 49,644,757 |
| 2024-02-06 | 5.120 | 5.580 | 4.830 | 5.280 | 5.280 | 48,888,652 |
| 2024-02-05 | 5.890 | 5.910 | 5.370 | 5.370 | 5.370 | 37,204,779 |
| 2024-02-02 | 6.340 | 6.530 | 5.730 | 5.970 | 5.970 | 49,493,706 |
| 2024-02-01 | 6.310 | 6.470 | 6.100 | 6.340 | 6.340 | 43,917,160 |
| 2024-01-31 | 7.000 | 7.170 | 6.510 | 6.510 | 6.510 | 61,124,061 |
| 2024-01-30 | 7.920 | 7.920 | 7.230 | 7.230 | 7.230 | 48,529,982 |
| 2024-01-29 | 8.470 | 8.500 | 7.880 | 8.030 | 8.030 | 55,393,013 |
| 2024-01-26 | 8.540 | 8.750 | 8.330 | 8.500 | 8.500 | 75,406,832 |
| 2024-01-25 | 7.940 | 8.830 | 7.810 | 8.610 | 8.610 | 118,603,379 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.