Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.410	11.540	11.310	11.420	11.420	2,099,100
2022-11-03	11.260	11.460	11.170	11.420	11.420	2,759,721
2022-11-02	11.020	11.500	11.010	11.360	11.360	3,056,981
2022-11-01	11.000	11.190	10.860	11.170	11.170	2,552,300
2022-10-31	10.730	11.080	10.660	10.940	10.940	3,219,612
2022-10-28	10.960	11.160	10.740	10.760	10.760	3,093,419
2022-10-27	11.000	11.150	10.830	10.990	10.990	2,601,861
2022-10-26	10.610	11.060	10.440	10.990	10.990	3,008,493
2022-10-25	10.620	10.740	10.190	10.440	10.440	2,482,981
2022-10-24	11.170	11.350	10.600	10.650	10.650	4,018,300
2022-10-21	11.210	11.420	11.080	11.150	11.150	1,763,148
2022-10-20	11.210	11.430	11.110	11.220	11.220	3,052,120
2022-10-19	11.360	11.670	11.250	11.310	11.310	3,590,700
2022-10-18	11.500	11.520	11.140	11.460	11.460	4,740,488
2022-10-17	10.990	11.570	10.990	11.350	11.350	5,978,079
2022-10-14	10.520	11.160	10.510	11.090	11.090	4,036,840
2022-10-13	10.200	10.610	10.150	10.520	10.520	2,627,400
2022-10-12	9.860	10.220	9.760	10.210	10.210	1,946,700
2022-10-11	10.000	10.100	9.710	9.860	9.860	1,768,101
2022-10-10	10.360	10.620	9.930	10.000	10.000	2,231,461
2022-09-30	10.260	10.560	10.220	10.360	10.360	2,090,500
2022-09-29	10.340	10.540	10.200	10.310	10.310	2,542,319
2022-09-28	10.290	10.570	10.190	10.190	10.190	2,903,940
2022-09-27	9.950	10.320	9.850	10.300	10.300	2,970,581
2022-09-26	10.200	10.200	9.800	9.850	9.850	1,729,600
2022-09-23	10.370	10.430	10.070	10.160	10.160	1,625,300
2022-09-22	10.630	10.670	10.380	10.390	10.390	1,315,100
2022-09-21	10.600	10.700	10.410	10.680	10.680	1,172,567
2022-09-20	10.390	10.740	10.390	10.600	10.600	1,590,919
2022-09-19	10.620	10.660	10.300	10.360	10.360	1,654,500
2022-09-16	10.970	11.000	10.450	10.450	10.450	1,998,400
2022-09-15	11.140	11.150	10.880	10.950	10.950	1,987,600
2022-09-14	10.910	11.100	10.820	11.080	11.080	1,518,700
2022-09-13	11.060	11.200	11.020	11.090	11.090	1,550,200
2022-09-09	11.010	11.120	10.980	11.040	11.040	1,045,500
2022-09-08	11.140	11.150	10.980	10.990	10.990	1,413,402
2022-09-07	11.170	11.250	11.080	11.130	11.130	1,396,508
2022-09-06	11.200	11.240	11.130	11.210	11.210	1,442,400
2022-09-05	11.260	11.330	11.070	11.160	11.160	1,757,781
2022-09-02	11.040	11.210	11.010	11.110	11.110	1,755,312
2022-09-01	10.960	11.160	10.960	11.000	11.000	2,092,815
2022-08-31	11.210	11.210	10.870	10.930	10.930	2,343,000
2022-08-30	11.130	11.250	11.090	11.160	11.160	1,784,146
2022-08-29	11.190	11.190	11.000	11.090	11.090	3,428,094
2022-08-26	11.810	11.820	10.930	11.320	11.320	10,483,235
2022-08-25	12.540	12.740	12.280	12.730	12.730	2,491,228
2022-08-24	12.800	12.900	12.480	12.500	12.500	2,896,100
2022-08-23	13.010	13.010	12.750	12.780	12.780	5,172,385
2022-08-22	13.100	13.340	13.080	13.330	13.330	1,320,481
2022-08-19	13.360	13.440	13.210	13.230	13.230	1,528,300
2022-08-18	13.440	13.450	13.230	13.360	13.360	1,346,385
2022-08-17	13.360	13.490	13.320	13.450	13.450	1,497,100
2022-08-16	13.410	13.410	13.280	13.360	13.360	1,237,685
2022-08-15	13.360	13.430	13.240	13.370	13.370	1,253,800
2022-08-12	13.460	13.480	13.320	13.380	13.380	1,989,902
2022-08-11	13.150	13.430	13.100	13.400	13.400	2,590,945
2022-08-10	13.200	13.210	13.040	13.070	13.070	1,411,000
2022-08-09	13.370	13.370	13.140	13.200	13.200	1,499,681
2022-08-08	13.250	13.300	13.030	13.270	13.270	1,729,600
2022-08-05	12.950	13.170	12.940	13.150	13.150	2,007,192

← NewerPage 17 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.