Guanhao Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.910 | 10.780 | 9.800 | 10.220 | 10.220 | 11,409,230 |
| 2024-04-29 | 9.550 | 9.960 | 9.500 | 9.910 | 9.910 | 5,689,702 |
| 2024-04-26 | 9.290 | 9.540 | 9.150 | 9.520 | 9.520 | 5,353,909 |
| 2024-04-25 | 9.140 | 9.440 | 9.140 | 9.350 | 9.350 | 4,197,164 |
| 2024-04-24 | 9.090 | 9.220 | 9.040 | 9.220 | 9.220 | 4,514,000 |
| 2024-04-23 | 9.050 | 9.180 | 8.930 | 9.100 | 9.100 | 4,732,300 |
| 2024-04-22 | 8.910 | 9.200 | 8.900 | 8.930 | 8.930 | 4,617,717 |
| 2024-04-19 | 8.880 | 9.040 | 8.780 | 8.850 | 8.850 | 4,083,602 |
| 2024-04-18 | 9.250 | 9.260 | 8.920 | 9.010 | 9.010 | 4,310,717 |
| 2024-04-17 | 8.670 | 9.380 | 8.670 | 9.200 | 9.200 | 5,978,702 |
| 2024-04-16 | 9.200 | 9.250 | 8.560 | 8.580 | 8.580 | 6,766,602 |
| 2024-04-15 | 9.730 | 9.930 | 9.110 | 9.330 | 9.330 | 6,935,000 |
| 2024-04-12 | 10.000 | 10.160 | 9.860 | 9.890 | 9.890 | 3,483,800 |
| 2024-04-11 | 10.020 | 10.210 | 9.900 | 10.050 | 10.050 | 3,333,700 |
| 2024-04-10 | 10.480 | 10.480 | 10.060 | 10.090 | 10.090 | 4,796,100 |
| 2024-04-09 | 9.990 | 10.470 | 9.960 | 10.470 | 10.470 | 7,797,171 |
| 2024-04-08 | 10.490 | 10.510 | 9.960 | 9.980 | 9.980 | 7,419,600 |
| 2024-04-03 | 10.730 | 10.820 | 10.450 | 10.590 | 10.590 | 4,233,700 |
| 2024-04-02 | 11.040 | 11.110 | 10.670 | 10.780 | 10.780 | 6,911,800 |
| 2024-04-01 | 10.740 | 11.260 | 10.730 | 11.090 | 11.090 | 8,714,200 |
| 2024-03-29 | 10.680 | 10.800 | 10.450 | 10.740 | 10.740 | 4,964,200 |
| 2024-03-28 | 10.320 | 10.870 | 10.290 | 10.690 | 10.690 | 9,838,689 |
| 2024-03-27 | 10.960 | 11.180 | 10.390 | 10.390 | 10.390 | 11,311,727 |
| 2024-03-26 | 11.270 | 11.370 | 10.760 | 10.970 | 10.970 | 16,139,019 |
| 2024-03-25 | 11.800 | 12.500 | 11.230 | 11.450 | 11.450 | 23,561,870 |
| 2024-03-22 | 11.600 | 13.000 | 11.410 | 12.110 | 12.110 | 29,515,023 |
| 2024-03-21 | 11.330 | 11.380 | 10.960 | 11.120 | 11.120 | 7,136,100 |
| 2024-03-20 | 10.890 | 11.350 | 10.800 | 11.170 | 11.170 | 8,526,551 |
| 2024-03-19 | 11.010 | 11.190 | 10.900 | 10.900 | 10.900 | 7,018,701 |
| 2024-03-18 | 10.790 | 11.070 | 10.640 | 10.990 | 10.990 | 9,755,364 |
| 2024-03-15 | 10.490 | 10.780 | 10.450 | 10.700 | 10.700 | 6,315,900 |
| 2024-03-14 | 10.880 | 11.140 | 10.350 | 10.580 | 10.580 | 10,724,200 |
| 2024-03-13 | 10.870 | 10.870 | 10.440 | 10.730 | 10.730 | 11,880,504 |
| 2024-03-12 | 10.500 | 11.160 | 10.500 | 10.960 | 10.960 | 16,355,100 |
| 2024-03-11 | 10.310 | 10.410 | 10.110 | 10.400 | 10.400 | 6,511,504 |
| 2024-03-08 | 10.010 | 10.350 | 9.960 | 10.290 | 10.290 | 7,206,300 |
| 2024-03-07 | 10.360 | 10.400 | 9.970 | 10.010 | 10.010 | 6,255,545 |
| 2024-03-06 | 10.280 | 10.450 | 10.070 | 10.330 | 10.330 | 7,674,570 |
| 2024-03-05 | 10.560 | 10.590 | 10.160 | 10.250 | 10.250 | 7,240,200 |
| 2024-03-04 | 10.280 | 11.070 | 10.260 | 10.700 | 10.700 | 9,850,404 |
| 2024-03-01 | 10.250 | 10.350 | 10.110 | 10.300 | 10.300 | 6,351,010 |
| 2024-02-29 | 9.910 | 10.300 | 9.800 | 10.250 | 10.250 | 7,797,300 |
| 2024-02-28 | 10.830 | 11.230 | 9.960 | 9.970 | 9.970 | 12,163,410 |
| 2024-02-27 | 10.500 | 10.790 | 10.400 | 10.780 | 10.780 | 8,301,838 |
| 2024-02-26 | 10.180 | 10.760 | 10.150 | 10.590 | 10.590 | 11,457,211 |
| 2024-02-23 | 9.970 | 10.190 | 9.870 | 10.170 | 10.170 | 9,771,400 |
| 2024-02-22 | 9.500 | 10.230 | 9.500 | 9.950 | 9.950 | 12,168,058 |
| 2024-02-21 | 9.700 | 10.760 | 9.680 | 9.750 | 9.750 | 13,860,900 |
| 2024-02-20 | 9.000 | 9.580 | 8.910 | 9.430 | 9.430 | 8,989,318 |
| 2024-02-19 | 8.800 | 9.350 | 8.710 | 9.070 | 9.070 | 12,872,400 |
| 2024-02-08 | 7.720 | 8.820 | 7.480 | 8.730 | 8.730 | 15,041,124 |
| 2024-02-07 | 8.560 | 8.560 | 7.620 | 7.810 | 7.810 | 15,854,289 |
| 2024-02-06 | 8.300 | 8.950 | 7.930 | 8.560 | 8.560 | 11,212,477 |
| 2024-02-05 | 9.700 | 9.710 | 8.250 | 8.640 | 8.640 | 12,344,221 |
| 2024-02-02 | 10.550 | 10.910 | 9.500 | 9.900 | 9.900 | 10,054,600 |
| 2024-02-01 | 10.170 | 10.990 | 9.970 | 10.520 | 10.520 | 10,213,700 |
| 2024-01-31 | 11.020 | 11.030 | 10.200 | 10.320 | 10.320 | 10,914,892 |
| 2024-01-30 | 11.900 | 11.980 | 11.130 | 11.180 | 11.180 | 10,254,089 |
| 2024-01-29 | 11.960 | 11.960 | 11.190 | 11.270 | 11.270 | 4,011,400 |
| 2024-01-26 | 11.950 | 12.110 | 11.740 | 11.850 | 11.850 | 4,161,200 |
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.