Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.200	14.240	13.920	13.970	13.970	4,148,500
2023-07-31	14.220	14.420	14.170	14.200	14.200	4,292,584
2023-07-28	14.040	14.200	13.930	14.180	14.180	3,984,500
2023-07-27	14.050	14.300	14.020	14.030	14.030	3,968,084
2023-07-26	14.230	14.450	14.120	14.150	14.150	4,175,100
2023-07-25	14.160	14.340	14.120	14.300	14.300	3,681,260
2023-07-24	14.310	14.350	14.070	14.160	14.160	3,683,600
2023-07-21	14.150	14.320	14.050	14.260	14.260	4,041,984
2023-07-20	14.180	14.350	14.110	14.120	14.120	4,066,400
2023-07-19	14.130	14.340	14.090	14.180	14.180	3,475,987
2023-07-18	14.680	14.690	14.180	14.230	14.230	5,093,702
2023-07-17	14.810	14.960	14.400	14.570	14.570	4,679,000
2023-07-14	14.650	15.020	14.640	14.860	14.860	4,886,431
2023-07-13	14.500	14.750	14.500	14.730	14.730	4,448,900
2023-07-12	15.000	15.060	14.480	14.510	14.510	7,975,310
2023-07-11	14.940	15.130	14.820	15.090	15.090	6,782,210
2023-07-10	15.180	15.220	14.890	14.960	14.960	5,877,591
2023-07-07	15.550	15.960	14.890	14.900	14.900	13,767,310
2023-07-06	15.490	15.630	15.320	15.400	15.400	5,379,910
2023-07-05	15.510	15.680	15.360	15.500	15.500	7,330,423
2023-07-04	15.510	15.630	15.320	15.550	15.550	6,173,900
2023-07-03	15.550	15.640	15.180	15.580	15.580	7,070,400
2023-06-30	15.610	15.900	15.390	15.430	15.430	8,661,100
2023-06-29	15.010	15.890	15.010	15.590	15.590	9,725,141
2023-06-28	15.490	15.600	14.970	15.380	15.380	8,707,216
2023-06-27	15.300	15.680	15.300	15.670	15.670	8,512,657
2023-06-26	15.640	15.750	15.220	15.290	15.290	12,351,700
2023-06-21	16.660	16.680	15.950	15.960	15.960	17,562,510
2023-06-20	16.950	17.440	16.500	16.820	16.820	25,229,791
2023-06-19	16.280	17.130	16.280	17.030	17.030	31,359,506
2023-06-16	16.070	16.450	15.930	16.270	16.270	12,876,972
2023-06-15	16.060	16.360	15.860	16.140	16.140	18,014,900
2023-06-14	16.810	17.100	16.000	16.310	16.310	23,138,711
2023-06-13	16.530	16.740	16.350	16.680	16.680	15,888,828
2023-06-12	16.780	16.800	16.310	16.500	16.500	15,728,820
2023-06-09	16.640	17.200	16.320	16.830	16.830	25,376,430
2023-06-08	16.380	17.270	15.980	16.860	16.860	34,748,868
2023-06-07	16.220	17.070	16.140	16.700	16.700	33,638,650
2023-06-06	16.520	16.720	15.980	16.190	16.190	25,378,728
2023-06-05	16.500	16.940	16.320	16.660	16.660	26,105,102
2023-06-02	18.240	18.490	16.610	16.750	16.750	53,939,896
2023-06-01	19.980	20.370	18.700	18.900	18.900	64,823,709
2023-05-31	22.480	23.380	19.180	19.600	19.600	83,210,639
2023-05-30	18.000	21.250	18.000	21.250	21.250	65,170,590
2023-05-29	16.000	17.710	15.190	17.710	17.710	51,045,783
2023-05-26	13.200	14.880	13.180	14.760	14.760	23,742,188
2023-05-25	13.290	13.580	12.960	13.290	13.290	10,108,300
2023-05-24	13.690	13.850	13.300	13.410	13.410	10,122,333
2023-05-23	14.080	14.630	13.920	14.090	14.090	10,658,126
2023-05-22	14.040	14.260	13.900	14.190	14.190	7,326,926
2023-05-19	14.510	14.730	14.080	14.180	14.180	14,588,200
2023-05-18	13.450	14.990	13.310	14.890	14.890	22,720,107
2023-05-17	13.750	13.750	13.000	13.540	13.540	12,892,469
2023-05-16	14.160	14.160	13.610	13.900	13.900	14,189,577
2023-05-15	13.800	14.430	13.550	14.400	14.400	20,113,560
2023-05-12	12.890	14.470	12.740	13.900	13.900	24,574,883
2023-05-11	12.540	13.100	12.470	13.020	13.020	11,555,716
2023-05-10	12.260	12.650	12.070	12.450	12.450	5,580,400
2023-05-09	12.800	12.800	12.210	12.290	12.290	7,372,981
2023-05-08	12.850	13.190	12.430	12.940	12.940	9,048,819

← NewerPage 14 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.