Guanhao Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.400	11.850	11.210	11.830	11.830	3,158,000
2024-01-24	11.190	11.480	10.850	11.400	11.400	3,825,400
2024-01-23	11.190	11.340	10.930	11.190	11.190	4,058,881
2024-01-22	12.080	12.220	11.160	11.260	11.260	4,344,600
2024-01-19	12.260	12.290	12.070	12.070	12.070	2,576,212
2024-01-18	12.420	12.420	11.890	12.230	12.230	4,036,500
2024-01-17	12.970	12.970	12.370	12.370	12.370	2,738,477
2024-01-16	12.850	13.000	12.610	12.780	12.780	2,591,812
2024-01-15	12.680	13.060	12.680	12.880	12.880	2,040,502
2024-01-12	13.100	13.180	12.920	12.940	12.940	1,714,593
2024-01-11	12.890	13.120	12.860	13.120	13.120	2,225,200
2024-01-10	12.900	13.100	12.680	12.870	12.870	2,491,200
2024-01-09	12.970	13.180	12.860	12.940	12.940	2,988,300
2024-01-08	13.360	13.360	12.860	12.860	12.860	3,063,600
2024-01-05	13.650	13.650	13.210	13.330	13.330	2,687,781
2024-01-04	13.740	13.760	13.550	13.690	13.690	2,501,481
2024-01-03	13.570	14.000	13.500	13.630	13.630	3,451,000
2024-01-02	13.630	13.720	13.410	13.580	13.580	2,826,500
2023-12-29	13.460	13.630	13.300	13.560	13.560	2,471,904
2023-12-28	13.160	13.490	13.070	13.370	13.370	3,137,300
2023-12-27	13.140	13.280	13.030	13.220	13.220	2,260,000
2023-12-26	13.330	13.390	13.070	13.140	13.140	2,457,610
2023-12-25	13.320	13.420	13.190	13.330	13.330	2,434,810
2023-12-22	13.660	13.680	13.300	13.310	13.310	3,072,800
2023-12-21	13.650	13.690	13.410	13.650	13.650	2,724,200
2023-12-20	13.880	13.990	13.620	13.640	13.640	2,313,200
2023-12-19	13.900	13.900	13.660	13.810	13.810	2,268,600
2023-12-18	13.920	14.100	13.780	13.810	13.810	2,861,600
2023-12-15	14.050	14.120	13.860	13.880	13.880	2,651,300
2023-12-14	14.300	14.350	14.030	14.050	14.050	2,727,600
2023-12-13	14.110	14.460	14.060	14.230	14.230	3,791,900
2023-12-12	14.170	14.270	14.000	14.130	14.130	3,124,104
2023-12-11	14.010	14.160	13.830	14.140	14.140	3,651,100
2023-12-08	14.220	14.280	14.050	14.100	14.100	3,464,200
2023-12-07	14.250	14.330	14.090	14.120	14.120	2,770,400
2023-12-06	14.250	14.490	14.100	14.280	14.280	3,479,151
2023-12-05	14.440	14.660	14.250	14.250	14.250	3,745,000
2023-12-04	14.820	14.820	14.440	14.480	14.480	3,211,700
2023-12-01	14.530	14.840	14.530	14.720	14.720	2,914,100
2023-11-30	14.640	14.740	14.420	14.600	14.600	3,180,400
2023-11-29	14.920	14.920	14.540	14.650	14.650	3,495,000
2023-11-28	14.530	14.940	14.400	14.900	14.900	4,100,946
2023-11-27	14.900	14.900	14.520	14.670	14.670	5,755,165
2023-11-24	15.040	15.270	14.760	14.920	14.920	4,793,100
2023-11-23	14.780	15.200	14.770	15.150	15.150	5,715,000
2023-11-22	15.100	15.210	14.880	14.900	14.900	6,617,000
2023-11-21	15.050	15.570	14.960	15.300	15.300	10,130,230
2023-11-20	14.660	15.210	14.660	15.130	15.130	9,098,600
2023-11-17	14.440	14.750	14.400	14.730	14.730	4,460,800
2023-11-16	14.640	14.740	14.460	14.490	14.490	4,716,100
2023-11-15	14.850	14.870	14.670	14.720	14.720	4,882,500
2023-11-14	14.900	14.930	14.570	14.700	14.700	6,673,860
2023-11-13	14.950	15.010	14.740	14.900	14.900	6,543,800
2023-11-10	14.640	15.170	14.580	14.850	14.850	10,545,300
2023-11-09	15.120	15.880	14.900	14.980	14.980	20,954,040
2023-11-08	14.680	15.050	14.680	14.910	14.910	7,641,900
2023-11-07	14.880	14.880	14.580	14.680	14.680	6,876,600
2023-11-06	14.450	14.880	14.400	14.620	14.620	6,303,400
2023-11-03	14.480	14.600	14.290	14.310	14.310	7,212,500
2023-11-02	14.640	15.290	14.400	14.430	14.430	8,929,629

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.