Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.400	14.750	14.360	14.640	14.640	8,746,300
2023-10-31	14.230	14.660	14.160	14.470	14.470	9,837,700
2023-10-30	13.850	14.350	13.830	14.210	14.210	10,024,200
2023-10-27	12.930	14.300	12.920	14.090	14.090	12,750,521
2023-10-26	12.790	13.140	12.680	13.060	13.060	4,358,964
2023-10-25	12.980	13.100	12.860	12.920	12.920	5,116,700
2023-10-24	12.610	13.090	12.570	12.940	12.940	3,517,877
2023-10-23	12.840	12.920	12.530	12.600	12.600	4,443,494
2023-10-20	13.020	13.290	12.920	12.930	12.930	4,731,300
2023-10-19	13.390	13.390	12.970	13.200	13.200	5,757,994
2023-10-18	13.710	13.710	13.330	13.390	13.390	4,834,400
2023-10-17	13.920	13.960	13.530	13.750	13.750	4,714,000
2023-10-16	14.070	14.250	13.710	13.880	13.880	6,646,200
2023-10-13	13.910	14.210	13.820	14.090	14.090	7,408,400
2023-10-12	13.970	14.220	13.770	13.920	13.920	7,721,100
2023-10-11	13.390	13.980	13.380	13.790	13.790	8,815,000
2023-10-10	13.500	13.610	13.310	13.370	13.370	5,541,800
2023-10-09	13.820	13.850	13.280	13.540	13.540	7,650,700
2023-09-28	14.010	14.090	13.800	13.820	13.820	7,977,200
2023-09-27	13.650	14.160	13.490	14.060	14.060	13,222,384
2023-09-26	13.760	13.800	13.480	13.490	13.490	7,217,557
2023-09-25	13.500	13.970	13.370	13.840	13.840	10,324,704
2023-09-22	13.810	13.880	13.330	13.620	13.620	13,330,209
2023-09-21	14.110	14.340	13.880	13.990	13.990	17,430,850
2023-09-20	13.740	14.970	13.740	14.580	14.580	27,962,201
2023-09-19	13.430	14.630	13.390	13.610	13.610	15,330,101
2023-09-18	13.360	13.650	13.310	13.410	13.410	5,248,500
2023-09-15	13.000	13.550	12.970	13.380	13.380	6,971,096
2023-09-14	13.080	13.300	12.960	13.040	13.040	3,720,300
2023-09-13	13.320	13.460	12.930	13.100	13.100	5,339,600
2023-09-12	13.220	13.510	13.220	13.470	13.470	5,331,402
2023-09-11	12.910	13.420	12.830	13.300	13.300	5,996,607
2023-09-08	12.780	12.940	12.780	12.820	12.820	2,898,499
2023-09-07	13.190	13.260	12.880	12.880	12.880	4,186,284
2023-09-06	13.230	13.350	13.160	13.250	13.250	3,240,510
2023-09-05	13.170	13.320	13.170	13.300	13.300	3,454,600
2023-09-04	13.100	13.340	13.100	13.220	13.220	3,770,000
2023-09-01	13.330	13.480	13.070	13.120	13.120	3,769,300
2023-08-31	13.190	13.420	12.950	13.330	13.330	6,232,487
2023-08-30	13.000	13.320	12.970	13.190	13.190	6,458,264
2023-08-29	12.500	13.040	12.460	13.040	13.040	6,436,730
2023-08-28	13.390	13.680	12.470	12.580	12.580	7,497,239
2023-08-25	12.600	12.790	12.400	12.520	12.520	4,567,157
2023-08-24	12.620	12.820	12.430	12.670	12.670	5,650,446
2023-08-23	12.960	13.060	12.500	12.500	12.500	6,089,400
2023-08-22	12.900	13.050	12.470	12.880	12.880	8,266,369
2023-08-21	12.990	13.220	12.910	12.910	12.910	6,717,443
2023-08-18	13.530	13.650	13.040	13.040	13.040	12,846,110
2023-08-17	14.350	14.500	13.140	13.680	13.680	18,332,350
2023-08-16	14.950	15.310	14.550	14.620	14.620	14,637,036
2023-08-15	15.230	15.480	14.900	15.060	15.060	17,520,462
2023-08-14	14.650	15.510	14.370	15.470	15.470	27,343,867
2023-08-11	14.180	14.950	14.040	14.690	14.690	17,672,501
2023-08-10	14.410	14.520	14.120	14.170	14.170	12,422,404
2023-08-09	14.000	15.150	13.950	14.750	14.750	22,560,674
2023-08-08	13.820	14.160	13.730	14.090	14.090	5,970,597
2023-08-07	14.130	14.130	13.710	13.770	13.770	4,885,000
2023-08-04	14.080	14.260	14.020	14.060	14.060	5,233,600
2023-08-03	14.080	14.360	14.000	14.140	14.140	6,229,743
2023-08-02	13.920	14.060	13.790	14.040	14.040	4,035,994

← NewerPage 13 of 21 · 1,212 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.