Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.940 | 8.830 | 7.810 | 8.610 | 8.610 | 118,603,379 |
| 2024-01-24 | 8.020 | 8.550 | 8.020 | 8.290 | 8.290 | 124,263,960 |
| 2024-01-23 | 8.200 | 8.360 | 7.770 | 7.770 | 7.770 | 94,102,740 |
| 2024-01-22 | 8.030 | 9.230 | 8.030 | 8.630 | 8.630 | 137,833,934 |
| 2024-01-19 | 8.790 | 8.970 | 8.360 | 8.390 | 8.390 | 95,641,340 |
| 2024-01-18 | 8.500 | 9.110 | 8.400 | 8.520 | 8.520 | 121,750,921 |
| 2024-01-17 | 7.960 | 8.760 | 7.840 | 8.760 | 8.760 | 96,704,520 |
| 2024-01-16 | 8.150 | 8.290 | 7.820 | 7.960 | 7.960 | 74,245,837 |
| 2024-01-15 | 7.370 | 8.100 | 7.310 | 8.100 | 8.100 | 37,485,696 |
| 2024-01-12 | 7.730 | 7.870 | 7.340 | 7.360 | 7.360 | 33,714,400 |
| 2024-01-11 | 7.220 | 7.830 | 7.220 | 7.770 | 7.770 | 44,643,780 |
| 2024-01-10 | 7.490 | 7.520 | 7.240 | 7.270 | 7.270 | 26,450,980 |
| 2024-01-09 | 7.680 | 7.780 | 7.300 | 7.560 | 7.560 | 32,099,220 |
| 2024-01-08 | 7.950 | 7.990 | 7.570 | 7.610 | 7.610 | 39,965,500 |
| 2024-01-05 | 8.250 | 8.360 | 7.860 | 7.960 | 7.960 | 47,684,748 |
| 2024-01-04 | 8.380 | 8.410 | 8.130 | 8.310 | 8.310 | 48,541,987 |
| 2024-01-03 | 8.240 | 8.520 | 7.980 | 8.430 | 8.430 | 86,161,691 |
| 2024-01-02 | 8.160 | 8.460 | 8.100 | 8.190 | 8.190 | 101,086,491 |
| 2023-12-29 | 7.330 | 8.010 | 7.330 | 8.010 | 8.010 | 61,744,051 |
| 2023-12-28 | 6.750 | 7.590 | 6.560 | 7.280 | 7.280 | 92,464,988 |
| 2023-12-27 | 8.050 | 8.160 | 7.280 | 7.280 | 7.280 | 48,811,399 |
| 2023-12-26 | 8.230 | 8.520 | 7.890 | 8.090 | 8.090 | 88,920,419 |
| 2023-12-25 | 8.390 | 8.930 | 8.280 | 8.430 | 8.430 | 119,988,577 |
| 2023-12-22 | 8.050 | 8.860 | 8.050 | 8.860 | 8.860 | 146,636,081 |
| 2023-12-21 | 7.800 | 8.400 | 7.800 | 8.050 | 8.050 | 103,478,562 |
| 2023-12-20 | 7.940 | 8.060 | 7.610 | 7.640 | 7.640 | 56,154,123 |
| 2023-12-19 | 7.890 | 8.270 | 7.880 | 7.990 | 7.990 | 77,039,580 |
| 2023-12-18 | 8.290 | 8.570 | 7.880 | 7.930 | 7.930 | 100,503,726 |
| 2023-12-15 | 7.490 | 8.240 | 7.420 | 8.240 | 8.240 | 86,180,106 |
| 2023-12-14 | 7.460 | 7.850 | 7.460 | 7.490 | 7.490 | 49,950,500 |
| 2023-12-13 | 7.400 | 7.560 | 7.400 | 7.420 | 7.420 | 22,666,380 |
| 2023-12-12 | 7.480 | 7.660 | 7.420 | 7.490 | 7.490 | 30,199,300 |
| 2023-12-11 | 7.260 | 7.550 | 7.260 | 7.530 | 7.530 | 36,582,904 |
| 2023-12-08 | 7.450 | 7.650 | 7.330 | 7.350 | 7.350 | 47,453,860 |
| 2023-12-07 | 7.660 | 7.760 | 7.530 | 7.600 | 7.600 | 50,231,002 |
| 2023-12-06 | 7.330 | 7.680 | 7.220 | 7.660 | 7.660 | 64,200,444 |
| 2023-12-05 | 7.610 | 7.800 | 7.410 | 7.410 | 7.410 | 55,543,663 |
| 2023-12-04 | 7.460 | 7.780 | 7.420 | 7.650 | 7.650 | 67,084,929 |
| 2023-12-01 | 7.320 | 7.600 | 7.260 | 7.490 | 7.490 | 67,446,228 |
| 2023-11-30 | 7.200 | 7.390 | 7.110 | 7.330 | 7.330 | 59,184,431 |
| 2023-11-29 | 7.220 | 7.320 | 7.130 | 7.260 | 7.260 | 52,975,283 |
| 2023-11-28 | 7.350 | 7.450 | 7.150 | 7.200 | 7.200 | 77,258,193 |
| 2023-11-27 | 8.120 | 8.160 | 7.610 | 7.610 | 7.610 | 82,077,626 |
| 2023-11-24 | 8.060 | 8.900 | 8.060 | 8.450 | 8.450 | 139,141,170 |
| 2023-11-23 | 8.950 | 9.250 | 8.950 | 8.950 | 8.950 | 85,306,949 |
| 2023-11-22 | 9.600 | 9.940 | 8.250 | 9.940 | 9.940 | 173,357,470 |
| 2023-11-21 | 8.330 | 9.040 | 8.220 | 9.040 | 9.040 | 108,278,732 |
| 2023-11-20 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 26,329,153 |
| 2023-11-17 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 44,040,221 |
| 2023-11-16 | 6.140 | 6.790 | 6.130 | 6.790 | 6.790 | 62,255,815 |
| 2023-11-15 | 6.180 | 6.200 | 6.130 | 6.170 | 6.170 | 6,336,400 |
| 2023-11-14 | 6.170 | 6.190 | 6.110 | 6.160 | 6.160 | 7,616,080 |
| 2023-11-13 | 6.020 | 6.200 | 6.020 | 6.180 | 6.180 | 11,597,200 |
| 2023-11-10 | 6.050 | 6.090 | 6.010 | 6.030 | 6.030 | 6,298,800 |
| 2023-11-09 | 6.120 | 6.190 | 6.050 | 6.070 | 6.070 | 9,065,401 |
| 2023-11-08 | 6.080 | 6.160 | 6.070 | 6.120 | 6.120 | 10,321,160 |
| 2023-11-07 | 6.100 | 6.150 | 6.060 | 6.100 | 6.100 | 8,024,275 |
| 2023-11-06 | 5.970 | 6.120 | 5.970 | 6.110 | 6.110 | 13,008,472 |
| 2023-11-03 | 6.000 | 6.040 | 5.960 | 5.980 | 5.980 | 10,853,940 |
| 2023-11-02 | 5.970 | 6.080 | 5.970 | 6.010 | 6.010 | 13,028,400 |
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.