Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.750	10.800	10.630	10.650	10.650	1,715,800
2023-02-03	10.760	10.940	10.600	10.730	10.730	2,165,400
2023-02-02	10.750	10.810	10.590	10.760	10.760	2,686,462
2023-02-01	10.470	10.670	10.430	10.660	10.660	2,638,085
2023-01-31	10.400	10.480	10.330	10.470	10.470	1,419,100
2023-01-30	10.430	10.480	10.310	10.420	10.420	1,965,619
2023-01-20	10.240	10.400	10.210	10.290	10.290	1,974,575
2023-01-19	10.170	10.290	10.110	10.200	10.200	2,213,200
2023-01-18	10.320	10.320	10.010	10.190	10.190	3,440,519
2023-01-17	10.600	10.670	10.400	10.410	10.410	1,624,191
2023-01-16	10.340	10.670	10.300	10.590	10.590	2,773,602
2023-01-13	10.280	10.330	10.170	10.310	10.310	1,483,902
2023-01-12	10.210	10.350	10.150	10.200	10.200	1,390,500
2023-01-11	10.420	10.420	10.250	10.250	10.250	1,072,000
2023-01-10	10.330	10.430	10.270	10.390	10.390	1,473,953
2023-01-09	10.390	10.390	10.290	10.360	10.360	1,676,302
2023-01-06	10.580	10.610	10.300	10.320	10.320	2,701,900
2023-01-05	10.500	10.650	10.350	10.610	10.610	2,434,803
2023-01-04	10.390	10.510	10.340	10.400	10.400	1,708,500
2023-01-03	10.190	10.450	10.190	10.430	10.430	2,552,344
2022-12-30	10.140	10.310	10.120	10.280	10.280	1,807,645
2022-12-29	10.100	10.310	10.040	10.180	10.180	3,101,779
2022-12-28	10.170	10.320	10.080	10.100	10.100	1,970,144
2022-12-27	10.210	10.330	10.030	10.200	10.200	2,198,700
2022-12-26	10.330	10.440	10.150	10.270	10.270	2,711,066
2022-12-23	10.110	10.430	10.070	10.340	10.340	2,289,100
2022-12-22	10.280	10.420	10.090	10.140	10.140	2,071,200
2022-12-21	10.360	10.450	10.190	10.260	10.260	2,032,641
2022-12-20	10.500	10.610	10.250	10.360	10.360	2,331,100
2022-12-19	11.160	11.210	10.480	10.560	10.560	4,255,802
2022-12-16	10.950	11.200	10.880	11.130	11.130	3,696,000
2022-12-15	10.890	11.330	10.890	10.940	10.940	3,105,182
2022-12-14	11.470	11.470	10.910	10.910	10.910	4,828,700
2022-12-13	11.400	11.560	11.120	11.450	11.450	4,617,031
2022-12-12	11.260	11.690	11.230	11.490	11.490	5,013,749
2022-12-09	11.220	11.410	11.130	11.260	11.260	3,016,500
2022-12-08	11.290	11.480	11.130	11.200	11.200	2,251,304
2022-12-07	11.130	11.370	11.010	11.290	11.290	3,049,702
2022-12-06	11.220	11.330	11.070	11.120	11.120	2,359,612
2022-12-05	11.360	11.450	11.200	11.280	11.280	2,276,533
2022-12-02	11.130	11.320	11.110	11.260	11.260	2,368,500
2022-12-01	11.370	11.490	11.070	11.130	11.130	2,704,881
2022-11-30	11.480	11.630	11.240	11.240	11.240	2,460,000
2022-11-29	11.000	11.460	10.960	11.460	11.460	3,678,802
2022-11-28	11.200	11.330	10.850	11.000	11.000	3,075,400
2022-11-25	11.440	11.470	11.040	11.270	11.270	2,692,300
2022-11-24	11.190	11.400	11.180	11.370	11.370	2,183,959
2022-11-23	11.570	11.580	11.070	11.180	11.180	2,581,600
2022-11-22	11.810	11.980	11.400	11.490	11.490	3,099,400
2022-11-21	11.840	11.980	11.710	11.870	11.870	2,104,000
2022-11-18	11.680	12.050	11.680	11.870	11.870	3,083,200
2022-11-17	11.760	11.870	11.630	11.750	11.750	1,971,000
2022-11-16	11.670	11.970	11.600	11.780	11.780	3,062,500
2022-11-15	11.790	11.790	11.500	11.740	11.740	2,936,581
2022-11-14	11.520	11.780	11.320	11.710	11.710	3,555,924
2022-11-11	11.770	11.940	11.430	11.460	11.460	3,764,661
2022-11-10	11.610	11.760	11.540	11.540	11.540	2,429,102
2022-11-09	11.310	11.740	11.310	11.670	11.670	3,208,141
2022-11-08	11.350	11.480	11.230	11.420	11.420	1,531,460
2022-11-07	11.460	11.500	11.320	11.390	11.390	1,760,500

← NewerPage 16 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.