Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.920 | 6.050 | 5.900 | 6.010 | 6.010 | 12,230,618 |
| 2023-10-31 | 5.900 | 6.000 | 5.880 | 5.910 | 5.910 | 13,262,598 |
| 2023-10-30 | 5.700 | 5.930 | 5.700 | 5.920 | 5.920 | 15,225,722 |
| 2023-10-27 | 5.670 | 5.770 | 5.620 | 5.740 | 5.740 | 12,059,400 |
| 2023-10-26 | 5.730 | 5.800 | 5.660 | 5.710 | 5.710 | 17,007,820 |
| 2023-10-25 | 5.800 | 5.900 | 5.690 | 5.710 | 5.710 | 30,425,100 |
| 2023-10-24 | 5.250 | 5.440 | 5.250 | 5.430 | 5.430 | 9,196,100 |
| 2023-10-23 | 5.360 | 5.370 | 5.200 | 5.220 | 5.220 | 6,504,000 |
| 2023-10-20 | 5.410 | 5.470 | 5.340 | 5.350 | 5.350 | 6,032,800 |
| 2023-10-19 | 5.450 | 5.530 | 5.410 | 5.420 | 5.420 | 5,856,400 |
| 2023-10-18 | 5.600 | 5.610 | 5.440 | 5.450 | 5.450 | 7,750,142 |
| 2023-10-17 | 5.580 | 5.650 | 5.580 | 5.620 | 5.620 | 4,712,000 |
| 2023-10-16 | 5.660 | 5.690 | 5.550 | 5.580 | 5.580 | 6,397,200 |
| 2023-10-13 | 5.760 | 5.780 | 5.640 | 5.650 | 5.650 | 7,320,200 |
| 2023-10-12 | 5.850 | 5.850 | 5.750 | 5.790 | 5.790 | 6,876,800 |
| 2023-10-11 | 5.760 | 5.870 | 5.700 | 5.830 | 5.830 | 10,710,000 |
| 2023-10-10 | 5.740 | 5.800 | 5.740 | 5.760 | 5.760 | 6,495,420 |
| 2023-10-09 | 5.800 | 5.820 | 5.700 | 5.720 | 5.720 | 7,599,960 |
| 2023-09-28 | 5.810 | 5.840 | 5.760 | 5.800 | 5.800 | 8,763,280 |
| 2023-09-27 | 5.710 | 5.830 | 5.660 | 5.790 | 5.790 | 11,149,286 |
| 2023-09-26 | 5.660 | 5.740 | 5.650 | 5.670 | 5.670 | 5,283,336 |
| 2023-09-25 | 5.710 | 5.760 | 5.630 | 5.670 | 5.670 | 6,913,700 |
| 2023-09-22 | 5.620 | 5.740 | 5.570 | 5.730 | 5.730 | 7,241,480 |
| 2023-09-21 | 5.610 | 5.710 | 5.600 | 5.630 | 5.630 | 6,559,400 |
| 2023-09-20 | 5.680 | 5.740 | 5.620 | 5.630 | 5.630 | 5,768,007 |
| 2023-09-19 | 5.840 | 5.850 | 5.680 | 5.700 | 5.700 | 7,608,080 |
| 2023-09-18 | 5.760 | 5.860 | 5.680 | 5.830 | 5.830 | 6,546,800 |
| 2023-09-15 | 5.720 | 5.810 | 5.690 | 5.770 | 5.770 | 6,701,300 |
| 2023-09-14 | 5.780 | 5.810 | 5.670 | 5.720 | 5.720 | 6,569,954 |
| 2023-09-13 | 5.850 | 5.850 | 5.730 | 5.770 | 5.770 | 7,846,000 |
| 2023-09-12 | 5.960 | 5.960 | 5.850 | 5.860 | 5.860 | 7,669,100 |
| 2023-09-11 | 5.900 | 5.980 | 5.840 | 5.960 | 5.960 | 8,314,503 |
| 2023-09-08 | 6.050 | 6.080 | 5.900 | 5.910 | 5.910 | 9,858,800 |
| 2023-09-07 | 6.130 | 6.160 | 6.050 | 6.050 | 6.050 | 8,923,400 |
| 2023-09-06 | 6.150 | 6.190 | 6.060 | 6.140 | 6.140 | 7,614,700 |
| 2023-09-05 | 6.200 | 6.210 | 6.140 | 6.170 | 6.170 | 7,067,500 |
| 2023-09-04 | 6.170 | 6.210 | 6.120 | 6.210 | 6.210 | 9,955,180 |
| 2023-09-01 | 6.110 | 6.160 | 6.070 | 6.120 | 6.120 | 8,378,120 |
| 2023-08-31 | 6.200 | 6.210 | 6.070 | 6.100 | 6.100 | 9,871,600 |
| 2023-08-30 | 6.160 | 6.220 | 6.130 | 6.190 | 6.190 | 14,552,100 |
| 2023-08-29 | 5.740 | 6.200 | 5.710 | 6.190 | 6.190 | 28,606,640 |
| 2023-08-28 | 5.890 | 5.940 | 5.740 | 5.760 | 5.760 | 16,909,885 |
| 2023-08-25 | 6.000 | 6.000 | 5.610 | 5.650 | 5.650 | 23,513,885 |
| 2023-08-24 | 5.980 | 6.080 | 5.870 | 6.050 | 6.050 | 12,788,280 |
| 2023-08-23 | 6.020 | 6.040 | 5.910 | 5.960 | 5.960 | 8,267,760 |
| 2023-08-22 | 5.890 | 6.020 | 5.810 | 6.000 | 6.000 | 11,770,200 |
| 2023-08-21 | 5.930 | 6.030 | 5.880 | 5.890 | 5.890 | 7,526,500 |
| 2023-08-18 | 6.010 | 6.090 | 5.910 | 5.920 | 5.920 | 7,834,000 |
| 2023-08-17 | 5.900 | 6.040 | 5.860 | 6.040 | 6.040 | 8,664,540 |
| 2023-08-16 | 6.010 | 6.020 | 5.890 | 5.920 | 5.920 | 7,907,998 |
| 2023-08-15 | 6.080 | 6.080 | 5.940 | 5.990 | 5.990 | 10,001,836 |
| 2023-08-14 | 5.920 | 6.100 | 5.880 | 6.090 | 6.090 | 11,971,020 |
| 2023-08-11 | 6.180 | 6.220 | 6.000 | 6.020 | 6.020 | 16,260,000 |
| 2023-08-10 | 6.220 | 6.290 | 6.140 | 6.160 | 6.160 | 11,929,000 |
| 2023-08-09 | 6.300 | 6.390 | 6.210 | 6.240 | 6.240 | 12,186,000 |
| 2023-08-08 | 6.380 | 6.460 | 6.300 | 6.350 | 6.350 | 16,322,843 |
| 2023-08-07 | 6.300 | 6.430 | 6.280 | 6.380 | 6.380 | 25,174,900 |
| 2023-08-04 | 6.100 | 6.340 | 6.090 | 6.300 | 6.300 | 28,211,623 |
| 2023-08-03 | 6.120 | 6.150 | 6.070 | 6.090 | 6.090 | 8,599,300 |
| 2023-08-02 | 6.140 | 6.160 | 6.100 | 6.150 | 6.150 | 8,718,060 |
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.