Guanhao Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.480 | 8.590 | 8.360 | 8.480 | 8.480 | 2,624,500 |
| 2024-07-26 | 8.270 | 8.450 | 8.270 | 8.440 | 8.440 | 2,177,600 |
| 2024-07-25 | 8.250 | 8.430 | 8.180 | 8.330 | 8.330 | 2,209,300 |
| 2024-07-24 | 8.480 | 8.540 | 8.260 | 8.290 | 8.290 | 3,067,300 |
| 2024-07-23 | 8.500 | 8.640 | 8.400 | 8.410 | 8.410 | 3,966,368 |
| 2024-07-22 | 8.750 | 8.770 | 8.090 | 8.530 | 8.530 | 8,639,994 |
| 2024-07-19 | 8.840 | 8.950 | 8.770 | 8.900 | 8.900 | 2,565,300 |
| 2024-07-18 | 8.880 | 8.900 | 8.690 | 8.840 | 8.840 | 3,064,440 |
| 2024-07-17 | 8.890 | 9.030 | 8.890 | 8.910 | 8.910 | 2,861,500 |
| 2024-07-16 | 8.880 | 8.960 | 8.860 | 8.920 | 8.920 | 2,457,800 |
| 2024-07-15 | 9.050 | 9.130 | 8.880 | 8.900 | 8.900 | 2,740,500 |
| 2024-07-12 | 9.070 | 9.260 | 9.060 | 9.080 | 9.080 | 3,415,300 |
| 2024-07-11 | 9.020 | 9.120 | 8.970 | 9.070 | 9.070 | 4,749,468 |
| 2024-07-10 | 8.910 | 9.030 | 8.800 | 8.840 | 8.840 | 2,709,400 |
| 2024-07-09 | 8.790 | 8.950 | 8.520 | 8.900 | 8.900 | 4,420,903 |
| 2024-07-08 | 9.110 | 9.150 | 8.750 | 8.820 | 8.820 | 4,345,801 |
| 2024-07-05 | 8.730 | 9.130 | 8.610 | 9.100 | 9.100 | 5,409,997 |
| 2024-07-04 | 8.930 | 9.040 | 8.710 | 8.740 | 8.740 | 4,124,600 |
| 2024-07-03 | 9.190 | 9.240 | 8.980 | 9.010 | 9.010 | 5,695,416 |
| 2024-07-02 | 9.510 | 9.780 | 9.230 | 9.240 | 9.240 | 8,462,200 |
| 2024-07-01 | 8.970 | 9.150 | 8.930 | 9.140 | 9.140 | 2,663,600 |
| 2024-06-28 | 8.980 | 9.170 | 8.960 | 9.000 | 9.000 | 2,960,600 |
| 2024-06-27 | 9.200 | 9.270 | 9.020 | 9.020 | 9.020 | 2,639,600 |
| 2024-06-26 | 8.880 | 9.250 | 8.880 | 9.230 | 9.230 | 3,759,600 |
| 2024-06-25 | 8.880 | 9.040 | 8.860 | 8.930 | 8.930 | 3,127,400 |
| 2024-06-24 | 9.230 | 9.350 | 8.880 | 8.890 | 8.890 | 5,473,984 |
| 2024-06-21 | 9.150 | 9.570 | 9.030 | 9.400 | 9.400 | 5,751,900 |
| 2024-06-20 | 9.510 | 9.840 | 9.190 | 9.220 | 9.220 | 8,164,400 |
| 2024-06-19 | 9.540 | 9.600 | 9.440 | 9.530 | 9.530 | 3,335,100 |
| 2024-06-18 | 9.400 | 9.580 | 9.330 | 9.510 | 9.510 | 3,391,900 |
| 2024-06-17 | 9.410 | 9.500 | 9.330 | 9.360 | 9.360 | 2,628,500 |
| 2024-06-14 | 9.450 | 9.580 | 9.320 | 9.480 | 9.480 | 3,197,500 |
| 2024-06-13 | 9.550 | 9.570 | 9.380 | 9.450 | 9.450 | 3,717,309 |
| 2024-06-12 | 9.280 | 9.600 | 9.280 | 9.550 | 9.550 | 6,397,200 |
| 2024-06-11 | 9.170 | 9.340 | 9.010 | 9.290 | 9.290 | 3,533,900 |
| 2024-06-07 | 9.230 | 9.300 | 9.090 | 9.260 | 9.260 | 4,486,604 |
| 2024-06-06 | 9.480 | 9.580 | 8.960 | 9.050 | 9.050 | 8,224,764 |
| 2024-06-05 | 9.650 | 9.740 | 9.490 | 9.490 | 9.490 | 4,526,794 |
| 2024-06-04 | 9.770 | 9.770 | 9.510 | 9.680 | 9.680 | 4,810,400 |
| 2024-06-03 | 10.040 | 10.040 | 9.680 | 9.780 | 9.780 | 6,943,200 |
| 2024-05-31 | 9.960 | 10.110 | 9.960 | 10.070 | 10.070 | 4,770,300 |
| 2024-05-30 | 10.000 | 10.060 | 9.890 | 9.940 | 9.940 | 4,403,400 |
| 2024-05-29 | 9.950 | 10.100 | 9.940 | 10.030 | 10.030 | 5,252,100 |
| 2024-05-28 | 10.200 | 10.200 | 9.970 | 10.030 | 10.030 | 5,274,400 |
| 2024-05-27 | 10.330 | 10.420 | 9.920 | 10.220 | 10.220 | 9,323,294 |
| 2024-05-24 | 10.510 | 10.600 | 10.280 | 10.330 | 10.330 | 9,864,300 |
| 2024-05-23 | 10.640 | 10.710 | 10.300 | 10.370 | 10.370 | 14,688,000 |
| 2024-05-22 | 10.900 | 11.160 | 10.820 | 10.860 | 10.860 | 13,709,709 |
| 2024-05-21 | 10.880 | 10.880 | 10.700 | 10.730 | 10.730 | 8,740,600 |
| 2024-05-20 | 10.850 | 10.990 | 10.770 | 10.940 | 10.940 | 11,944,200 |
| 2024-05-17 | 10.800 | 10.900 | 10.680 | 10.860 | 10.860 | 13,579,412 |
| 2024-05-16 | 10.970 | 11.130 | 10.850 | 10.900 | 10.900 | 13,968,609 |
| 2024-05-15 | 11.110 | 11.150 | 10.860 | 10.970 | 10.970 | 14,503,600 |
| 2024-05-14 | 11.260 | 11.620 | 11.000 | 11.270 | 11.270 | 23,227,606 |
| 2024-05-13 | 11.660 | 12.070 | 11.230 | 11.360 | 11.360 | 30,729,845 |
| 2024-05-10 | 13.420 | 13.600 | 12.090 | 12.250 | 12.250 | 49,591,929 |
| 2024-05-09 | 14.500 | 15.150 | 13.540 | 13.980 | 13.980 | 65,783,504 |
| 2024-05-08 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 10,402,104 |
| 2024-05-07 | 10.450 | 10.740 | 10.400 | 10.670 | 10.670 | 8,479,300 |
| 2024-05-06 | 10.350 | 10.550 | 10.170 | 10.490 | 10.490 | 9,469,893 |
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.