Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.270 | 5.360 | 5.200 | 5.280 | 5.280 | 26,510,870 |
| 2022-11-03 | 5.090 | 5.400 | 5.080 | 5.300 | 5.300 | 32,882,228 |
| 2022-11-02 | 5.230 | 5.280 | 5.100 | 5.210 | 5.210 | 32,544,700 |
| 2022-11-01 | 4.970 | 5.090 | 4.900 | 5.090 | 5.090 | 21,509,000 |
| 2022-10-31 | 4.820 | 5.060 | 4.790 | 5.000 | 5.000 | 23,068,700 |
| 2022-10-28 | 4.970 | 5.010 | 4.750 | 4.820 | 4.820 | 24,431,400 |
| 2022-10-27 | 4.990 | 5.160 | 4.970 | 5.010 | 5.010 | 29,952,800 |
| 2022-10-26 | 4.890 | 5.140 | 4.880 | 5.060 | 5.060 | 36,072,200 |
| 2022-10-25 | 4.930 | 5.080 | 4.790 | 4.910 | 4.910 | 37,089,600 |
| 2022-10-24 | 5.190 | 5.220 | 4.890 | 4.920 | 4.920 | 52,533,090 |
| 2022-10-21 | 5.820 | 5.890 | 5.240 | 5.240 | 5.240 | 73,312,670 |
| 2022-10-20 | 5.390 | 5.820 | 5.390 | 5.820 | 5.820 | 20,612,727 |
| 2022-10-19 | 5.190 | 5.600 | 5.120 | 5.290 | 5.290 | 52,009,500 |
| 2022-10-18 | 5.170 | 5.260 | 5.080 | 5.200 | 5.200 | 28,002,420 |
| 2022-10-17 | 5.170 | 5.180 | 5.070 | 5.180 | 5.180 | 31,916,920 |
| 2022-10-14 | 5.110 | 5.280 | 5.020 | 5.190 | 5.190 | 57,212,287 |
| 2022-10-13 | 4.560 | 5.040 | 4.530 | 5.040 | 5.040 | 29,622,560 |
| 2022-10-12 | 4.420 | 4.580 | 4.380 | 4.580 | 4.580 | 16,335,000 |
| 2022-10-11 | 4.370 | 4.430 | 4.290 | 4.410 | 4.410 | 16,054,677 |
| 2022-10-10 | 4.610 | 4.660 | 4.390 | 4.400 | 4.400 | 19,349,937 |
| 2022-09-30 | 4.720 | 4.860 | 4.560 | 4.580 | 4.580 | 20,466,464 |
| 2022-09-29 | 5.020 | 5.080 | 4.740 | 4.780 | 4.780 | 26,881,949 |
| 2022-09-28 | 5.110 | 5.180 | 4.950 | 4.960 | 4.960 | 35,842,919 |
| 2022-09-27 | 4.810 | 5.200 | 4.800 | 5.020 | 5.020 | 35,682,000 |
| 2022-09-26 | 4.960 | 5.020 | 4.740 | 4.780 | 4.780 | 25,464,147 |
| 2022-09-23 | 5.210 | 5.240 | 4.890 | 4.950 | 4.950 | 36,032,504 |
| 2022-09-22 | 5.240 | 5.360 | 5.140 | 5.160 | 5.160 | 42,183,604 |
| 2022-09-21 | 5.200 | 5.370 | 5.040 | 5.130 | 5.130 | 61,703,764 |
| 2022-09-20 | 4.560 | 5.150 | 4.560 | 5.150 | 5.150 | 49,935,945 |
| 2022-09-19 | 4.900 | 4.980 | 4.680 | 4.680 | 4.680 | 59,101,534 |
| 2022-09-16 | 5.520 | 5.800 | 5.190 | 5.200 | 5.200 | 93,194,864 |
| 2022-09-15 | 5.240 | 5.630 | 5.150 | 5.460 | 5.460 | 93,095,298 |
| 2022-09-14 | 5.630 | 5.750 | 5.270 | 5.300 | 5.300 | 96,259,125 |
| 2022-09-13 | 4.970 | 5.470 | 4.900 | 5.470 | 5.470 | 23,703,578 |
| 2022-09-09 | 5.120 | 5.150 | 4.930 | 4.970 | 4.970 | 27,533,126 |
| 2022-09-08 | 5.180 | 5.300 | 4.980 | 5.210 | 5.210 | 40,920,363 |
| 2022-09-07 | 5.210 | 5.320 | 5.070 | 5.100 | 5.100 | 33,957,472 |
| 2022-09-06 | 5.010 | 5.390 | 5.000 | 5.210 | 5.210 | 45,970,814 |
| 2022-09-05 | 5.120 | 5.300 | 4.980 | 5.170 | 5.170 | 49,320,906 |
| 2022-09-02 | 5.010 | 5.240 | 4.960 | 5.050 | 5.050 | 58,680,312 |
| 2022-09-01 | 4.870 | 5.250 | 4.870 | 5.010 | 5.010 | 70,172,149 |
| 2022-08-31 | 5.170 | 5.460 | 4.900 | 4.950 | 4.950 | 97,222,721 |
| 2022-08-30 | 4.550 | 4.980 | 4.540 | 4.980 | 4.980 | 22,275,866 |
| 2022-08-29 | 4.460 | 4.550 | 4.380 | 4.530 | 4.530 | 14,501,427 |
| 2022-08-26 | 4.770 | 4.800 | 4.520 | 4.550 | 4.550 | 26,473,130 |
| 2022-08-25 | 4.900 | 4.920 | 4.700 | 4.790 | 4.790 | 29,130,127 |
| 2022-08-24 | 4.910 | 5.020 | 4.750 | 4.960 | 4.960 | 47,852,843 |
| 2022-08-23 | 5.120 | 5.310 | 4.870 | 4.900 | 4.900 | 67,477,326 |
| 2022-08-22 | 4.740 | 5.060 | 4.650 | 5.060 | 5.060 | 20,230,080 |
| 2022-08-19 | 4.550 | 4.770 | 4.550 | 4.600 | 4.600 | 17,402,428 |
| 2022-08-18 | 4.520 | 4.580 | 4.440 | 4.550 | 4.550 | 8,727,460 |
| 2022-08-17 | 4.540 | 4.560 | 4.510 | 4.530 | 4.530 | 6,272,940 |
| 2022-08-16 | 4.570 | 4.590 | 4.530 | 4.550 | 4.550 | 6,332,120 |
| 2022-08-15 | 4.590 | 4.620 | 4.530 | 4.550 | 4.550 | 7,526,701 |
| 2022-08-12 | 4.560 | 4.640 | 4.530 | 4.590 | 4.590 | 7,183,000 |
| 2022-08-11 | 4.530 | 4.620 | 4.510 | 4.550 | 4.550 | 8,800,250 |
| 2022-08-10 | 4.520 | 4.550 | 4.470 | 4.510 | 4.510 | 5,742,620 |
| 2022-08-09 | 4.580 | 4.620 | 4.490 | 4.530 | 4.530 | 5,380,008 |
| 2022-08-08 | 4.470 | 4.600 | 4.450 | 4.580 | 4.580 | 8,064,100 |
| 2022-08-05 | 4.430 | 4.500 | 4.390 | 4.470 | 4.470 | 6,950,000 |
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.