Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.320 | 4.400 | 4.310 | 4.400 | 4.400 | 6,122,286 |
| 2022-08-03 | 4.320 | 4.470 | 4.290 | 4.300 | 4.300 | 9,721,202 |
| 2022-08-02 | 4.580 | 4.580 | 4.260 | 4.330 | 4.330 | 14,989,500 |
| 2022-08-01 | 4.630 | 4.640 | 4.540 | 4.570 | 4.570 | 8,304,964 |
| 2022-07-29 | 4.700 | 4.700 | 4.620 | 4.630 | 4.630 | 10,617,303 |
| 2022-07-28 | 4.600 | 4.780 | 4.590 | 4.630 | 4.630 | 12,552,520 |
| 2022-07-27 | 4.580 | 4.620 | 4.550 | 4.610 | 4.610 | 10,369,101 |
| 2022-07-26 | 4.500 | 4.600 | 4.500 | 4.590 | 4.590 | 9,604,320 |
| 2022-07-25 | 4.550 | 4.620 | 4.510 | 4.540 | 4.540 | 9,413,653 |
| 2022-07-22 | 4.500 | 4.580 | 4.460 | 4.520 | 4.520 | 14,545,200 |
| 2022-07-21 | 4.460 | 4.620 | 4.430 | 4.480 | 4.480 | 19,067,220 |
| 2022-07-20 | 4.400 | 4.480 | 4.380 | 4.470 | 4.470 | 11,157,581 |
| 2022-07-19 | 4.320 | 4.400 | 4.290 | 4.400 | 4.400 | 9,922,800 |
| 2022-07-18 | 4.110 | 4.330 | 4.090 | 4.300 | 4.300 | 12,526,993 |
| 2022-07-15 | 4.300 | 4.310 | 4.100 | 4.100 | 4.100 | 13,709,800 |
| 2022-07-14 | 4.330 | 4.360 | 4.300 | 4.300 | 4.300 | 5,188,600 |
| 2022-07-13 | 4.300 | 4.340 | 4.290 | 4.330 | 4.330 | 4,750,060 |
| 2022-07-12 | 4.330 | 4.390 | 4.290 | 4.300 | 4.300 | 5,748,260 |
| 2022-07-11 | 4.370 | 4.420 | 4.310 | 4.340 | 4.340 | 7,279,661 |
| 2022-07-08 | 4.360 | 4.420 | 4.340 | 4.370 | 4.370 | 9,091,861 |
| 2022-07-07 | 4.300 | 4.380 | 4.280 | 4.380 | 4.380 | 8,903,221 |
| 2022-07-06 | 4.340 | 4.400 | 4.300 | 4.310 | 4.310 | 8,674,221 |
| 2022-07-05 | 4.430 | 4.550 | 4.330 | 4.390 | 4.390 | 14,909,300 |
| 2022-07-04 | 4.360 | 4.390 | 4.310 | 4.360 | 4.360 | 8,714,500 |
| 2022-07-01 | 4.420 | 4.460 | 4.370 | 4.380 | 4.380 | 8,818,644 |
| 2022-06-30 | 4.390 | 4.490 | 4.390 | 4.430 | 4.430 | 9,904,200 |
| 2022-06-29 | 4.450 | 4.520 | 4.400 | 4.400 | 4.400 | 12,010,800 |
| 2022-06-28 | 4.380 | 4.500 | 4.380 | 4.470 | 4.470 | 12,479,100 |
| 2022-06-27 | 4.410 | 4.460 | 4.380 | 4.410 | 4.410 | 8,528,740 |
| 2022-06-24 | 4.420 | 4.460 | 4.390 | 4.420 | 4.420 | 7,843,543 |
| 2022-06-23 | 4.380 | 4.440 | 4.340 | 4.420 | 4.420 | 7,975,120 |
| 2022-06-22 | 4.520 | 4.520 | 4.380 | 4.390 | 4.390 | 12,546,780 |
| 2022-06-21 | 4.450 | 4.530 | 4.440 | 4.520 | 4.520 | 18,977,260 |
| 2022-06-20 | 4.420 | 4.560 | 4.380 | 4.460 | 4.460 | 15,607,560 |
| 2022-06-17 | 4.460 | 4.470 | 4.350 | 4.420 | 4.420 | 12,160,300 |
| 2022-06-16 | 4.340 | 4.530 | 4.330 | 4.470 | 4.470 | 21,395,660 |
| 2022-06-15 | 4.420 | 4.420 | 4.350 | 4.350 | 4.350 | 11,330,700 |
| 2022-06-14 | 4.360 | 4.390 | 4.230 | 4.380 | 4.380 | 12,634,756 |
| 2022-06-13 | 4.350 | 4.470 | 4.330 | 4.410 | 4.410 | 10,489,760 |
| 2022-06-10 | 4.310 | 4.420 | 4.300 | 4.380 | 4.380 | 10,373,280 |
| 2022-06-09 | 4.500 | 4.520 | 4.370 | 4.390 | 4.390 | 14,653,300 |
| 2022-06-08 | 4.420 | 4.470 | 4.230 | 4.440 | 4.440 | 19,673,356 |
| 2022-06-07 | 4.420 | 4.440 | 4.330 | 4.380 | 4.380 | 11,459,600 |
| 2022-06-06 | 4.360 | 4.430 | 4.330 | 4.420 | 4.420 | 11,022,900 |
| 2022-06-02 | 4.430 | 4.430 | 4.320 | 4.370 | 4.370 | 12,468,000 |
| 2022-06-01 | 4.430 | 4.500 | 4.400 | 4.430 | 4.430 | 16,808,920 |
| 2022-05-31 | 4.560 | 4.560 | 4.380 | 4.450 | 4.450 | 25,645,500 |
| 2022-05-30 | 4.450 | 4.680 | 4.350 | 4.580 | 4.580 | 33,197,840 |
| 2022-05-27 | 4.450 | 4.480 | 4.330 | 4.380 | 4.380 | 13,347,340 |
| 2022-05-26 | 4.420 | 4.460 | 4.330 | 4.420 | 4.420 | 11,313,240 |
| 2022-05-25 | 4.290 | 4.430 | 4.290 | 4.420 | 4.420 | 14,596,100 |
| 2022-05-24 | 4.510 | 4.570 | 4.310 | 4.310 | 4.310 | 22,593,700 |
| 2022-05-23 | 4.550 | 4.640 | 4.530 | 4.590 | 4.590 | 18,019,700 |
| 2022-05-20 | 4.680 | 4.720 | 4.540 | 4.580 | 4.580 | 24,197,500 |
| 2022-05-19 | 4.730 | 4.740 | 4.550 | 4.660 | 4.660 | 51,928,886 |
| 2022-05-18 | 4.750 | 4.860 | 4.750 | 4.860 | 4.860 | 17,002,086 |
| 2022-05-17 | 4.460 | 4.460 | 4.260 | 4.420 | 4.420 | 33,329,223 |
| 2022-05-16 | 4.520 | 4.720 | 4.390 | 4.480 | 4.480 | 37,708,900 |
| 2022-05-13 | 4.540 | 4.710 | 4.430 | 4.560 | 4.560 | 48,264,771 |
| 2022-05-12 | 4.640 | 4.810 | 4.440 | 4.480 | 4.480 | 79,160,831 |
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.