Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.800	13.030	12.510	12.720	12.720	4,754,716
2023-05-04	12.630	12.930	12.500	12.840	12.840	6,395,677
2023-04-28	12.300	12.700	12.030	12.640	12.640	5,802,116
2023-04-27	12.050	12.680	12.050	12.380	12.380	6,926,381
2023-04-26	12.150	12.330	12.000	12.150	12.150	4,915,700
2023-04-25	12.900	12.900	11.940	12.170	12.170	10,940,561
2023-04-24	12.650	12.970	12.280	12.900	12.900	9,898,500
2023-04-21	12.490	13.240	12.420	12.640	12.640	11,696,067
2023-04-20	12.400	12.680	12.220	12.570	12.570	9,079,100
2023-04-19	12.370	12.490	12.250	12.270	12.270	4,007,381
2023-04-18	12.720	12.760	12.360	12.450	12.450	4,866,200
2023-04-17	13.170	13.330	12.700	12.750	12.750	8,753,100
2023-04-14	12.750	13.470	12.700	13.220	13.220	12,076,409
2023-04-13	12.280	12.820	12.140	12.680	12.680	7,368,201
2023-04-12	12.450	12.600	12.190	12.350	12.350	4,958,400
2023-04-11	12.400	12.790	12.360	12.440	12.440	4,283,819
2023-04-10	12.680	12.890	12.300	12.460	12.460	7,954,151
2023-04-07	12.470	12.770	12.310	12.680	12.680	5,882,719
2023-04-06	12.310	12.490	12.220	12.490	12.490	5,225,739
2023-04-04	12.590	12.720	12.190	12.310	12.310	8,291,526
2023-04-03	12.360	13.050	12.310	12.710	12.710	10,607,000
2023-03-31	12.250	12.590	12.200	12.410	12.410	5,720,499
2023-03-30	12.470	12.470	12.050	12.280	12.280	6,494,068
2023-03-29	12.610	12.610	12.160	12.340	12.340	7,972,904
2023-03-28	13.050	13.190	12.570	12.600	12.600	12,002,551
2023-03-27	12.830	13.290	12.700	13.070	13.070	18,666,452
2023-03-24	13.500	13.730	12.580	12.700	12.700	29,939,835
2023-03-23	11.490	13.210	11.490	13.210	13.210	36,093,916
2023-03-22	10.970	11.050	10.890	11.010	11.010	1,663,300
2023-03-21	10.680	10.910	10.620	10.890	10.890	2,183,053
2023-03-20	10.870	10.870	10.570	10.620	10.620	2,570,738
2023-03-17	10.930	11.100	10.760	10.800	10.800	2,111,472
2023-03-16	11.010	11.060	10.860	10.870	10.870	1,466,300
2023-03-15	10.820	11.220	10.820	11.060	11.060	2,393,923
2023-03-14	11.000	11.040	10.750	10.810	10.810	1,977,185
2023-03-13	11.160	11.190	10.760	11.000	11.000	3,147,202
2023-03-10	11.060	11.190	10.950	11.160	11.160	2,917,600
2023-03-09	11.150	11.210	11.010	11.080	11.080	2,686,197
2023-03-08	11.000	11.170	10.920	11.110	11.110	1,349,402
2023-03-07	11.300	11.350	11.010	11.020	11.020	2,382,409
2023-03-06	11.290	11.390	11.240	11.300	11.300	2,097,865
2023-03-03	11.160	11.440	11.160	11.290	11.290	2,818,875
2023-03-02	11.330	11.390	11.160	11.200	11.200	2,680,240
2023-03-01	11.440	11.550	11.270	11.350	11.350	3,545,202
2023-02-28	11.310	11.560	11.300	11.490	11.490	2,281,300
2023-02-27	11.520	11.690	11.300	11.320	11.320	2,522,421
2023-02-24	11.760	11.770	11.520	11.560	11.560	2,687,802
2023-02-23	11.740	12.080	11.650	11.720	11.720	4,568,542
2023-02-22	11.510	11.970	11.430	11.770	11.770	6,187,390
2023-02-21	11.490	11.680	11.410	11.530	11.530	2,971,802
2023-02-20	11.520	11.550	11.300	11.430	11.430	2,655,740
2023-02-17	11.390	11.710	11.370	11.390	11.390	4,729,020
2023-02-16	11.570	11.790	11.360	11.480	11.480	7,264,866
2023-02-15	11.480	11.540	11.380	11.470	11.470	3,111,062
2023-02-14	11.400	11.560	11.380	11.480	11.480	3,087,121
2023-02-13	11.490	11.550	11.320	11.470	11.470	4,684,402
2023-02-10	11.600	11.770	11.440	11.510	11.510	5,030,368
2023-02-09	11.810	11.850	11.510	11.650	11.650	7,388,328
2023-02-08	11.460	12.200	11.320	11.910	11.910	14,910,066
2023-02-07	10.690	11.970	10.690	11.410	11.410	13,373,741

← NewerPage 15 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.