Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.190 | 5.540 | 4.800 | 4.890 | 4.890 | 110,213,525 |
| 2022-05-10 | 4.800 | 5.160 | 4.700 | 5.160 | 5.160 | 102,279,671 |
| 2022-05-09 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 5,302,900 |
| 2022-05-06 | 3.750 | 4.260 | 3.730 | 4.260 | 4.260 | 28,803,547 |
| 2022-05-05 | 3.860 | 3.920 | 3.780 | 3.870 | 3.870 | 13,922,600 |
| 2022-04-29 | 3.820 | 3.980 | 3.820 | 3.960 | 3.960 | 12,701,000 |
| 2022-04-28 | 3.890 | 3.920 | 3.720 | 3.780 | 3.780 | 8,818,860 |
| 2022-04-27 | 3.700 | 3.910 | 3.660 | 3.910 | 3.910 | 13,399,493 |
| 2022-04-26 | 3.960 | 3.970 | 3.730 | 3.750 | 3.750 | 12,972,278 |
| 2022-04-25 | 4.220 | 4.220 | 3.900 | 3.920 | 3.920 | 16,078,400 |
| 2022-04-22 | 4.260 | 4.330 | 4.230 | 4.280 | 4.280 | 9,839,740 |
| 2022-04-21 | 4.530 | 4.560 | 4.290 | 4.300 | 4.300 | 13,967,080 |
| 2022-04-20 | 4.590 | 4.700 | 4.520 | 4.530 | 4.530 | 10,767,300 |
| 2022-04-19 | 4.630 | 4.650 | 4.520 | 4.620 | 4.620 | 8,999,740 |
| 2022-04-18 | 4.540 | 4.630 | 4.410 | 4.620 | 4.620 | 9,382,720 |
| 2022-04-15 | 4.810 | 4.810 | 4.560 | 4.580 | 4.580 | 14,686,580 |
| 2022-04-14 | 4.830 | 4.870 | 4.780 | 4.830 | 4.830 | 10,670,740 |
| 2022-04-13 | 4.810 | 5.040 | 4.700 | 4.820 | 4.820 | 18,840,740 |
| 2022-04-12 | 4.750 | 4.870 | 4.690 | 4.860 | 4.860 | 11,938,604 |
| 2022-04-11 | 5.040 | 5.040 | 4.670 | 4.750 | 4.750 | 17,804,287 |
| 2022-04-08 | 4.980 | 5.050 | 4.850 | 5.040 | 5.040 | 16,400,123 |
| 2022-04-07 | 5.200 | 5.200 | 4.970 | 4.970 | 4.970 | 20,306,343 |
| 2022-04-06 | 5.190 | 5.310 | 5.130 | 5.250 | 5.250 | 19,883,197 |
| 2022-04-01 | 5.100 | 5.220 | 5.030 | 5.170 | 5.170 | 16,987,580 |
| 2022-03-31 | 5.270 | 5.330 | 5.100 | 5.110 | 5.110 | 24,581,614 |
| 2022-03-30 | 5.490 | 5.510 | 5.250 | 5.330 | 5.330 | 22,827,169 |
| 2022-03-29 | 5.350 | 5.440 | 5.240 | 5.420 | 5.420 | 22,898,660 |
| 2022-03-28 | 5.260 | 5.440 | 5.160 | 5.340 | 5.340 | 26,217,861 |
| 2022-03-25 | 5.290 | 5.640 | 5.270 | 5.410 | 5.410 | 33,011,061 |
| 2022-03-24 | 5.640 | 5.640 | 5.310 | 5.330 | 5.330 | 45,195,400 |
| 2022-03-23 | 5.750 | 5.930 | 5.550 | 5.670 | 5.670 | 49,780,204 |
| 2022-03-22 | 5.840 | 6.180 | 5.780 | 5.850 | 5.850 | 65,896,153 |
| 2022-03-21 | 5.570 | 6.100 | 5.480 | 5.830 | 5.830 | 74,604,891 |
| 2022-03-18 | 5.520 | 5.630 | 5.320 | 5.600 | 5.600 | 68,985,986 |
| 2022-03-17 | 6.500 | 6.500 | 5.680 | 5.710 | 5.710 | 116,086,277 |
| 2022-03-16 | 5.570 | 5.920 | 5.490 | 5.920 | 5.920 | 27,133,360 |
| 2022-03-15 | 5.610 | 5.870 | 5.360 | 5.380 | 5.380 | 72,680,224 |
| 2022-03-14 | 5.230 | 5.800 | 5.170 | 5.800 | 5.800 | 53,703,111 |
| 2022-03-11 | 5.330 | 5.350 | 5.020 | 5.270 | 5.270 | 48,540,658 |
| 2022-03-10 | 5.670 | 5.680 | 5.260 | 5.490 | 5.490 | 67,503,101 |
| 2022-03-09 | 5.400 | 5.870 | 5.330 | 5.600 | 5.600 | 83,111,095 |
| 2022-03-08 | 5.180 | 5.790 | 5.100 | 5.480 | 5.480 | 91,993,835 |
| 2022-03-07 | 5.190 | 5.350 | 5.100 | 5.260 | 5.260 | 34,148,380 |
| 2022-03-04 | 5.340 | 5.380 | 5.130 | 5.130 | 5.130 | 33,983,804 |
| 2022-03-03 | 5.300 | 5.580 | 5.150 | 5.300 | 5.300 | 52,752,426 |
| 2022-03-02 | 5.110 | 5.260 | 5.070 | 5.190 | 5.190 | 43,758,306 |
| 2022-03-01 | 5.170 | 5.300 | 5.020 | 5.160 | 5.160 | 57,890,886 |
| 2022-02-28 | 4.950 | 5.170 | 4.810 | 5.170 | 5.170 | 71,684,659 |
| 2022-02-25 | 4.690 | 4.760 | 4.630 | 4.700 | 4.700 | 20,504,662 |
| 2022-02-24 | 4.920 | 4.970 | 4.510 | 4.610 | 4.610 | 33,975,947 |
| 2022-02-23 | 5.060 | 5.060 | 4.900 | 4.940 | 4.940 | 20,550,560 |
| 2022-02-22 | 5.120 | 5.180 | 4.940 | 4.990 | 4.990 | 29,483,600 |
| 2022-02-21 | 5.060 | 5.190 | 5.040 | 5.170 | 5.170 | 33,087,500 |
| 2022-02-18 | 5.100 | 5.110 | 4.970 | 5.070 | 5.070 | 27,095,380 |
| 2022-02-17 | 5.230 | 5.260 | 5.050 | 5.080 | 5.080 | 45,093,520 |
| 2022-02-16 | 5.410 | 5.460 | 5.210 | 5.300 | 5.300 | 68,582,486 |
| 2022-02-15 | 5.150 | 5.710 | 5.070 | 5.570 | 5.570 | 96,803,148 |
| 2022-02-14 | 4.950 | 5.330 | 4.900 | 5.190 | 5.190 | 68,718,346 |
| 2022-02-11 | 4.900 | 5.350 | 4.900 | 5.020 | 5.020 | 77,766,405 |
| 2022-02-10 | 4.820 | 5.050 | 4.800 | 4.860 | 4.860 | 42,890,388 |
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.