Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.850 | 4.870 | 4.600 | 4.790 | 4.790 | 41,461,290 |
| 2022-02-08 | 4.350 | 4.790 | 4.310 | 4.790 | 4.790 | 25,863,871 |
| 2022-02-07 | 4.370 | 4.460 | 4.250 | 4.350 | 4.350 | 24,928,014 |
| 2022-01-28 | 4.360 | 4.480 | 4.180 | 4.290 | 4.290 | 33,512,587 |
| 2022-01-27 | 4.880 | 4.880 | 4.550 | 4.550 | 4.550 | 28,994,300 |
| 2022-01-26 | 5.210 | 5.450 | 4.760 | 5.060 | 5.060 | 58,353,077 |
| 2022-01-25 | 5.180 | 5.580 | 5.050 | 5.290 | 5.290 | 60,848,323 |
| 2022-01-24 | 5.500 | 5.950 | 5.150 | 5.370 | 5.370 | 88,276,139 |
| 2022-01-21 | 4.960 | 5.450 | 4.810 | 5.450 | 5.450 | 29,969,877 |
| 2022-01-20 | 5.140 | 5.150 | 4.910 | 4.950 | 4.950 | 17,660,119 |
| 2022-01-19 | 4.910 | 5.200 | 4.900 | 5.110 | 5.110 | 22,814,250 |
| 2022-01-18 | 5.150 | 5.180 | 4.930 | 4.960 | 4.960 | 16,832,123 |
| 2022-01-17 | 4.910 | 5.160 | 4.910 | 5.100 | 5.100 | 21,933,300 |
| 2022-01-14 | 4.970 | 5.050 | 4.860 | 4.880 | 4.880 | 12,038,760 |
| 2022-01-13 | 5.030 | 5.090 | 4.970 | 5.000 | 5.000 | 12,473,228 |
| 2022-01-12 | 5.070 | 5.100 | 4.980 | 5.030 | 5.030 | 12,508,570 |
| 2022-01-11 | 4.930 | 5.130 | 4.930 | 5.040 | 5.040 | 14,496,479 |
| 2022-01-10 | 5.000 | 5.030 | 4.840 | 4.950 | 4.950 | 12,519,243 |
| 2022-01-07 | 5.080 | 5.330 | 4.950 | 4.980 | 4.980 | 22,321,026 |
| 2022-01-06 | 5.120 | 5.150 | 5.020 | 5.080 | 5.080 | 14,899,167 |
| 2022-01-05 | 5.090 | 5.180 | 5.000 | 5.090 | 5.090 | 20,472,862 |
| 2022-01-04 | 4.900 | 5.190 | 4.880 | 5.090 | 5.090 | 31,979,754 |
| 2021-12-31 | 5.020 | 5.070 | 4.860 | 4.920 | 4.920 | 41,583,522 |
| 2021-12-30 | 4.610 | 5.020 | 4.570 | 5.020 | 5.020 | 18,867,645 |
| 2021-12-29 | 4.620 | 4.630 | 4.530 | 4.560 | 4.560 | 6,650,120 |
| 2021-12-28 | 4.590 | 4.700 | 4.580 | 4.590 | 4.590 | 8,806,543 |
| 2021-12-27 | 4.640 | 4.670 | 4.510 | 4.580 | 4.580 | 9,001,700 |
| 2021-12-24 | 4.700 | 4.850 | 4.600 | 4.610 | 4.610 | 11,390,600 |
| 2021-12-23 | 4.810 | 4.820 | 4.690 | 4.710 | 4.710 | 11,049,200 |
| 2021-12-22 | 4.840 | 4.930 | 4.800 | 4.810 | 4.810 | 9,164,040 |
| 2021-12-21 | 4.800 | 4.860 | 4.740 | 4.840 | 4.840 | 11,858,668 |
| 2021-12-20 | 4.830 | 4.860 | 4.720 | 4.730 | 4.730 | 11,776,700 |
| 2021-12-17 | 4.930 | 4.940 | 4.790 | 4.810 | 4.810 | 18,684,540 |
| 2021-12-16 | 4.870 | 4.920 | 4.810 | 4.890 | 4.890 | 14,898,456 |
| 2021-12-15 | 4.780 | 4.940 | 4.760 | 4.870 | 4.870 | 23,203,278 |
| 2021-12-14 | 4.550 | 4.830 | 4.510 | 4.780 | 4.780 | 29,939,434 |
| 2021-12-13 | 4.440 | 4.560 | 4.430 | 4.560 | 4.560 | 9,124,480 |
| 2021-12-10 | 4.400 | 4.480 | 4.380 | 4.430 | 4.430 | 7,570,440 |
| 2021-12-09 | 4.350 | 4.400 | 4.340 | 4.380 | 4.380 | 4,114,240 |
| 2021-12-08 | 4.330 | 4.370 | 4.310 | 4.350 | 4.350 | 3,752,800 |
| 2021-12-07 | 4.350 | 4.380 | 4.290 | 4.330 | 4.330 | 5,246,839 |
| 2021-12-06 | 4.420 | 4.460 | 4.340 | 4.350 | 4.350 | 6,052,800 |
| 2021-12-03 | 4.450 | 4.500 | 4.440 | 4.450 | 4.450 | 3,899,100 |
| 2021-12-02 | 4.550 | 4.570 | 4.450 | 4.450 | 4.450 | 5,705,400 |
| 2021-12-01 | 4.490 | 4.570 | 4.460 | 4.560 | 4.560 | 5,896,104 |
| 2021-11-30 | 4.390 | 4.530 | 4.370 | 4.480 | 4.480 | 7,955,190 |
| 2021-11-29 | 4.460 | 4.460 | 4.360 | 4.390 | 4.390 | 6,693,100 |
| 2021-11-26 | 4.510 | 4.520 | 4.410 | 4.490 | 4.490 | 7,761,872 |
| 2021-11-25 | 4.560 | 4.610 | 4.490 | 4.520 | 4.520 | 6,587,340 |
| 2021-11-24 | 4.520 | 4.590 | 4.440 | 4.550 | 4.550 | 7,986,040 |
| 2021-11-23 | 4.530 | 4.540 | 4.430 | 4.490 | 4.490 | 6,478,200 |
| 2021-11-22 | 4.650 | 4.650 | 4.490 | 4.510 | 4.510 | 6,187,590 |
| 2021-11-19 | 4.580 | 4.640 | 4.490 | 4.610 | 4.610 | 7,021,972 |
| 2021-11-18 | 4.670 | 4.700 | 4.560 | 4.570 | 4.570 | 7,007,330 |
| 2021-11-17 | 4.570 | 4.730 | 4.570 | 4.680 | 4.680 | 9,410,930 |
| 2021-11-16 | 4.700 | 4.700 | 4.580 | 4.590 | 4.590 | 10,226,822 |
| 2021-11-15 | 4.580 | 4.720 | 4.580 | 4.670 | 4.670 | 9,789,965 |
| 2021-11-12 | 4.510 | 4.670 | 4.500 | 4.590 | 4.590 | 9,270,802 |
| 2021-11-11 | 4.530 | 4.570 | 4.450 | 4.530 | 4.530 | 8,128,060 |
| 2021-11-10 | 4.450 | 4.540 | 4.410 | 4.530 | 4.530 | 9,928,038 |
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.