Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6.210 | 6.220 | 6.110 | 6.170 | 6.170 | 12,731,300 |
| 2023-07-31 | 6.170 | 6.240 | 6.140 | 6.240 | 6.240 | 13,951,370 |
| 2023-07-28 | 6.180 | 6.230 | 6.140 | 6.210 | 6.210 | 14,678,673 |
| 2023-07-27 | 6.300 | 6.360 | 6.170 | 6.190 | 6.190 | 18,565,320 |
| 2023-07-26 | 6.400 | 6.400 | 6.250 | 6.280 | 6.280 | 21,178,001 |
| 2023-07-25 | 6.400 | 6.430 | 6.280 | 6.410 | 6.410 | 31,586,000 |
| 2023-07-24 | 6.250 | 6.660 | 6.090 | 6.410 | 6.410 | 45,655,080 |
| 2023-07-21 | 6.130 | 6.480 | 6.090 | 6.320 | 6.320 | 41,989,100 |
| 2023-07-20 | 6.120 | 6.240 | 6.060 | 6.160 | 6.160 | 21,757,900 |
| 2023-07-19 | 6.040 | 6.140 | 6.030 | 6.120 | 6.120 | 16,324,920 |
| 2023-07-18 | 6.200 | 6.210 | 6.040 | 6.050 | 6.050 | 19,838,580 |
| 2023-07-17 | 6.160 | 6.270 | 6.080 | 6.210 | 6.210 | 23,630,720 |
| 2023-07-14 | 6.260 | 6.330 | 6.160 | 6.220 | 6.220 | 55,324,878 |
| 2023-07-13 | 6.450 | 6.450 | 6.180 | 6.200 | 6.200 | 77,795,708 |
| 2023-07-12 | 5.930 | 5.980 | 5.830 | 5.860 | 5.860 | 11,130,580 |
| 2023-07-11 | 5.810 | 5.960 | 5.790 | 5.950 | 5.950 | 13,276,900 |
| 2023-07-10 | 5.790 | 5.830 | 5.750 | 5.810 | 5.810 | 8,119,100 |
| 2023-07-07 | 5.830 | 5.850 | 5.740 | 5.770 | 5.770 | 9,271,000 |
| 2023-07-06 | 5.810 | 5.920 | 5.800 | 5.850 | 5.850 | 7,811,020 |
| 2023-07-05 | 5.900 | 5.940 | 5.830 | 5.840 | 5.840 | 10,130,500 |
| 2023-07-04 | 5.870 | 5.940 | 5.840 | 5.920 | 5.920 | 10,592,156 |
| 2023-07-03 | 6.000 | 6.020 | 5.850 | 5.870 | 5.870 | 15,950,500 |
| 2023-06-30 | 5.910 | 6.010 | 5.860 | 5.990 | 5.990 | 14,998,040 |
| 2023-06-29 | 5.790 | 5.930 | 5.740 | 5.870 | 5.870 | 14,405,560 |
| 2023-06-28 | 6.020 | 6.030 | 5.770 | 5.940 | 5.940 | 15,438,700 |
| 2023-06-27 | 5.840 | 6.040 | 5.830 | 6.030 | 6.030 | 17,271,101 |
| 2023-06-26 | 6.000 | 6.070 | 5.800 | 5.820 | 5.820 | 17,544,499 |
| 2023-06-21 | 6.170 | 6.210 | 6.000 | 6.000 | 6.000 | 20,799,700 |
| 2023-06-20 | 6.310 | 6.360 | 6.180 | 6.210 | 6.210 | 25,609,400 |
| 2023-06-19 | 6.390 | 6.390 | 6.300 | 6.330 | 6.330 | 23,188,360 |
| 2023-06-16 | 6.380 | 6.470 | 6.280 | 6.410 | 6.410 | 29,849,656 |
| 2023-06-15 | 6.610 | 6.630 | 6.400 | 6.430 | 6.430 | 41,431,789 |
| 2023-06-14 | 6.610 | 6.690 | 6.510 | 6.650 | 6.650 | 44,835,537 |
| 2023-06-13 | 7.060 | 7.160 | 6.590 | 6.740 | 6.740 | 92,730,237 |
| 2023-06-12 | 6.310 | 6.900 | 6.280 | 6.900 | 6.900 | 29,374,949 |
| 2023-06-09 | 6.310 | 6.450 | 6.130 | 6.270 | 6.270 | 77,245,651 |
| 2023-06-08 | 6.840 | 7.150 | 6.440 | 6.490 | 6.490 | 105,912,322 |
| 2023-06-07 | 6.200 | 6.790 | 6.130 | 6.570 | 6.570 | 86,969,849 |
| 2023-06-06 | 6.270 | 6.360 | 6.150 | 6.170 | 6.170 | 29,496,740 |
| 2023-06-05 | 6.130 | 6.340 | 6.090 | 6.300 | 6.300 | 40,919,570 |
| 2023-06-02 | 6.020 | 6.300 | 6.000 | 6.180 | 6.180 | 52,679,690 |
| 2023-06-01 | 5.960 | 6.070 | 5.890 | 6.000 | 6.000 | 30,398,680 |
| 2023-05-31 | 5.950 | 6.060 | 5.930 | 5.980 | 5.980 | 29,250,880 |
| 2023-05-30 | 6.200 | 6.340 | 5.950 | 6.090 | 6.090 | 54,654,536 |
| 2023-05-29 | 5.590 | 6.130 | 5.590 | 6.130 | 6.130 | 20,042,740 |
| 2023-05-26 | 5.560 | 5.610 | 5.490 | 5.570 | 5.570 | 6,543,480 |
| 2023-05-25 | 5.580 | 5.650 | 5.440 | 5.550 | 5.550 | 9,731,975 |
| 2023-05-24 | 5.650 | 5.680 | 5.580 | 5.600 | 5.600 | 7,135,000 |
| 2023-05-23 | 5.740 | 5.770 | 5.620 | 5.640 | 5.640 | 7,121,078 |
| 2023-05-22 | 5.870 | 5.870 | 5.680 | 5.720 | 5.720 | 8,064,427 |
| 2023-05-19 | 5.910 | 5.910 | 5.790 | 5.830 | 5.830 | 6,594,540 |
| 2023-05-18 | 5.900 | 5.930 | 5.840 | 5.920 | 5.920 | 7,320,404 |
| 2023-05-17 | 5.770 | 5.910 | 5.750 | 5.870 | 5.870 | 9,637,240 |
| 2023-05-16 | 5.980 | 5.980 | 5.750 | 5.780 | 5.780 | 11,021,369 |
| 2023-05-15 | 6.020 | 6.040 | 5.810 | 5.950 | 5.950 | 17,376,534 |
| 2023-05-12 | 5.990 | 6.120 | 5.910 | 6.080 | 6.080 | 16,713,480 |
| 2023-05-11 | 5.870 | 6.060 | 5.870 | 5.990 | 5.990 | 13,537,400 |
| 2023-05-10 | 5.860 | 5.970 | 5.810 | 5.860 | 5.860 | 8,937,200 |
| 2023-05-09 | 5.980 | 6.000 | 5.840 | 5.860 | 5.860 | 13,397,500 |
| 2023-05-08 | 5.910 | 6.020 | 5.860 | 5.940 | 5.940 | 13,676,720 |
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.