Guangbo Group Stock Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.930	5.950	5.780	5.900	5.900	18,233,197
2023-05-04	5.550	5.920	5.550	5.870	5.870	29,882,264
2023-04-28	5.130	5.490	5.130	5.460	5.460	14,232,964
2023-04-27	5.240	5.280	5.110	5.150	5.150	8,692,840
2023-04-26	5.210	5.290	5.130	5.230	5.230	8,198,900
2023-04-25	5.310	5.360	5.140	5.210	5.210	8,608,400
2023-04-24	5.280	5.390	5.230	5.330	5.330	8,644,600
2023-04-21	5.560	5.590	5.280	5.290	5.290	14,061,600
2023-04-20	5.540	5.630	5.450	5.610	5.610	8,941,640
2023-04-19	5.560	5.710	5.530	5.600	5.600	11,027,837
2023-04-18	5.580	5.580	5.440	5.510	5.510	10,119,500
2023-04-17	5.710	5.720	5.540	5.580	5.580	12,130,340
2023-04-14	5.860	5.890	5.690	5.710	5.710	11,007,680
2023-04-13	5.800	5.930	5.760	5.860	5.860	11,407,180
2023-04-12	5.640	5.830	5.630	5.820	5.820	12,050,334
2023-04-11	5.580	5.740	5.520	5.650	5.650	11,178,761
2023-04-10	5.780	5.880	5.570	5.570	5.570	17,458,100
2023-04-07	5.740	5.820	5.640	5.820	5.820	11,278,520
2023-04-06	5.980	5.990	5.680	5.720	5.720	18,038,766
2023-04-04	6.210	6.250	5.980	6.000	6.000	16,567,480
2023-04-03	6.230	6.230	6.110	6.200	6.200	11,916,800
2023-03-31	6.140	6.220	6.060	6.190	6.190	11,565,328
2023-03-30	6.230	6.230	6.060	6.080	6.080	14,026,840
2023-03-29	6.250	6.300	6.180	6.220	6.220	12,390,660
2023-03-28	6.280	6.340	6.190	6.240	6.240	17,342,700
2023-03-27	6.280	6.370	6.180	6.330	6.330	27,171,660
2023-03-24	6.240	6.270	6.170	6.250	6.250	16,064,700
2023-03-23	6.230	6.290	6.150	6.270	6.270	22,541,700
2023-03-22	6.250	6.390	6.190	6.280	6.280	34,035,700
2023-03-21	6.080	6.250	5.960	6.250	6.250	33,226,375
2023-03-20	6.010	6.100	5.920	6.040	6.040	24,426,590
2023-03-17	5.870	6.050	5.850	6.000	6.000	22,348,920
2023-03-16	5.880	5.900	5.760	5.820	5.820	10,984,300
2023-03-15	5.800	6.060	5.790	5.940	5.940	16,908,200
2023-03-14	5.920	5.950	5.700	5.760	5.760	11,257,100
2023-03-13	5.830	5.940	5.740	5.930	5.930	10,642,740
2023-03-10	5.890	5.950	5.830	5.840	5.840	8,185,900
2023-03-09	6.000	6.010	5.850	5.940	5.940	9,727,800
2023-03-08	5.890	6.010	5.850	5.990	5.990	10,899,560
2023-03-07	5.970	6.010	5.840	5.850	5.850	11,376,500
2023-03-06	6.090	6.100	5.960	5.970	5.970	9,545,000
2023-03-03	6.100	6.130	6.000	6.060	6.060	11,464,012
2023-03-02	6.170	6.170	6.060	6.100	6.100	13,144,712
2023-03-01	6.050	6.150	6.030	6.150	6.150	14,673,892
2023-02-28	5.990	6.060	5.970	6.040	6.040	11,535,500
2023-02-27	6.060	6.100	5.920	5.940	5.940	12,329,300
2023-02-24	6.140	6.170	6.020	6.060	6.060	15,136,640
2023-02-23	6.220	6.270	6.090	6.160	6.160	16,186,700
2023-02-22	6.210	6.250	6.110	6.220	6.220	14,526,600
2023-02-21	6.350	6.380	6.130	6.260	6.260	25,694,749
2023-02-20	6.220	6.450	6.220	6.380	6.380	20,334,760
2023-02-17	6.310	6.380	6.190	6.220	6.220	25,286,282
2023-02-16	6.500	6.610	6.240	6.300	6.300	43,007,720
2023-02-15	6.460	6.690	6.440	6.550	6.550	40,378,780
2023-02-14	6.450	6.540	6.360	6.500	6.500	30,699,840
2023-02-13	6.320	6.500	6.300	6.490	6.490	43,354,924
2023-02-10	6.180	6.420	6.150	6.360	6.360	45,369,180
2023-02-09	6.180	6.390	6.160	6.290	6.290	52,018,687
2023-02-08	6.580	6.660	6.230	6.250	6.250	77,284,665
2023-02-07	7.250	7.570	6.430	6.650	6.650	114,762,083

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.