Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.570 | 6.940 | 6.410 | 6.940 | 6.940 | 68,361,579 |
| 2023-02-03 | 5.700 | 6.310 | 5.650 | 6.310 | 6.310 | 25,095,396 |
| 2023-02-02 | 5.760 | 5.850 | 5.670 | 5.740 | 5.740 | 28,954,620 |
| 2023-02-01 | 5.700 | 5.780 | 5.630 | 5.770 | 5.770 | 28,180,020 |
| 2023-01-31 | 5.560 | 5.740 | 5.470 | 5.740 | 5.740 | 32,897,983 |
| 2023-01-30 | 5.460 | 5.650 | 5.450 | 5.590 | 5.590 | 30,419,043 |
| 2023-01-20 | 5.370 | 5.430 | 5.350 | 5.410 | 5.410 | 15,919,500 |
| 2023-01-19 | 5.340 | 5.390 | 5.310 | 5.340 | 5.340 | 20,638,500 |
| 2023-01-18 | 5.480 | 5.530 | 5.350 | 5.350 | 5.350 | 32,426,363 |
| 2023-01-17 | 5.810 | 5.830 | 5.440 | 5.520 | 5.520 | 57,041,532 |
| 2023-01-16 | 6.240 | 6.330 | 5.830 | 5.840 | 5.840 | 78,900,567 |
| 2023-01-13 | 6.130 | 6.720 | 5.950 | 6.480 | 6.480 | 109,648,381 |
| 2023-01-12 | 6.340 | 6.600 | 6.100 | 6.110 | 6.110 | 116,309,784 |
| 2023-01-11 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 23,652,508 |
| 2023-01-10 | 5.590 | 6.160 | 5.520 | 6.160 | 6.160 | 24,967,394 |
| 2023-01-09 | 5.620 | 5.630 | 5.530 | 5.600 | 5.600 | 12,525,440 |
| 2023-01-06 | 5.670 | 5.720 | 5.550 | 5.570 | 5.570 | 21,190,640 |
| 2023-01-05 | 5.760 | 5.800 | 5.650 | 5.710 | 5.710 | 27,529,897 |
| 2023-01-04 | 5.510 | 5.810 | 5.510 | 5.780 | 5.780 | 41,637,345 |
| 2023-01-03 | 5.440 | 5.650 | 5.420 | 5.560 | 5.560 | 33,916,402 |
| 2022-12-30 | 5.140 | 5.450 | 5.110 | 5.430 | 5.430 | 26,733,500 |
| 2022-12-29 | 5.220 | 5.370 | 5.130 | 5.140 | 5.140 | 17,131,182 |
| 2022-12-28 | 5.360 | 5.360 | 5.220 | 5.260 | 5.260 | 14,346,284 |
| 2022-12-27 | 5.410 | 5.450 | 5.330 | 5.360 | 5.360 | 15,526,760 |
| 2022-12-26 | 5.160 | 5.490 | 5.160 | 5.450 | 5.450 | 31,391,522 |
| 2022-12-23 | 5.300 | 5.340 | 5.120 | 5.190 | 5.190 | 29,380,600 |
| 2022-12-22 | 5.080 | 5.570 | 4.980 | 5.230 | 5.230 | 44,299,320 |
| 2022-12-21 | 5.060 | 5.140 | 4.990 | 5.060 | 5.060 | 9,896,800 |
| 2022-12-20 | 5.160 | 5.210 | 4.970 | 5.070 | 5.070 | 14,975,600 |
| 2022-12-19 | 5.400 | 5.430 | 5.180 | 5.220 | 5.220 | 18,215,940 |
| 2022-12-16 | 5.440 | 5.480 | 5.280 | 5.430 | 5.430 | 21,886,440 |
| 2022-12-15 | 5.540 | 5.580 | 5.420 | 5.460 | 5.460 | 18,683,694 |
| 2022-12-14 | 5.580 | 5.610 | 5.470 | 5.530 | 5.530 | 23,314,636 |
| 2022-12-13 | 5.470 | 5.740 | 5.420 | 5.640 | 5.640 | 35,715,433 |
| 2022-12-12 | 5.600 | 5.600 | 5.390 | 5.440 | 5.440 | 20,606,580 |
| 2022-12-09 | 5.650 | 5.690 | 5.400 | 5.580 | 5.580 | 34,509,257 |
| 2022-12-08 | 5.520 | 5.760 | 5.380 | 5.650 | 5.650 | 47,497,942 |
| 2022-12-07 | 5.220 | 5.680 | 5.180 | 5.500 | 5.500 | 38,001,764 |
| 2022-12-06 | 5.440 | 5.440 | 5.200 | 5.240 | 5.240 | 17,069,400 |
| 2022-12-05 | 5.370 | 5.470 | 5.280 | 5.440 | 5.440 | 22,520,578 |
| 2022-12-02 | 5.100 | 5.330 | 5.080 | 5.320 | 5.320 | 27,894,320 |
| 2022-12-01 | 5.190 | 5.210 | 5.110 | 5.120 | 5.120 | 15,375,200 |
| 2022-11-30 | 5.300 | 5.310 | 5.130 | 5.160 | 5.160 | 20,212,300 |
| 2022-11-29 | 5.190 | 5.330 | 5.160 | 5.320 | 5.320 | 16,822,723 |
| 2022-11-28 | 5.160 | 5.240 | 5.080 | 5.210 | 5.210 | 16,563,678 |
| 2022-11-25 | 5.350 | 5.520 | 5.220 | 5.260 | 5.260 | 23,115,200 |
| 2022-11-24 | 5.200 | 5.620 | 5.150 | 5.320 | 5.320 | 31,569,000 |
| 2022-11-23 | 5.370 | 5.400 | 5.060 | 5.170 | 5.170 | 23,911,742 |
| 2022-11-22 | 5.520 | 5.580 | 5.300 | 5.380 | 5.380 | 25,046,564 |
| 2022-11-21 | 5.570 | 5.710 | 5.390 | 5.490 | 5.490 | 29,815,864 |
| 2022-11-18 | 5.640 | 6.000 | 5.550 | 5.650 | 5.650 | 57,360,444 |
| 2022-11-17 | 5.600 | 5.640 | 5.420 | 5.560 | 5.560 | 33,224,200 |
| 2022-11-16 | 5.340 | 5.890 | 5.330 | 5.600 | 5.600 | 47,348,739 |
| 2022-11-15 | 5.310 | 5.460 | 5.260 | 5.360 | 5.360 | 19,037,559 |
| 2022-11-14 | 5.280 | 5.540 | 5.250 | 5.330 | 5.330 | 19,156,099 |
| 2022-11-11 | 5.450 | 5.550 | 5.320 | 5.330 | 5.330 | 26,017,791 |
| 2022-11-10 | 5.360 | 5.470 | 5.310 | 5.400 | 5.400 | 21,161,966 |
| 2022-11-09 | 5.360 | 5.550 | 5.310 | 5.400 | 5.400 | 26,881,480 |
| 2022-11-08 | 5.370 | 5.410 | 5.280 | 5.360 | 5.360 | 19,863,081 |
| 2022-11-07 | 5.250 | 5.430 | 5.240 | 5.400 | 5.400 | 33,319,510 |
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.