Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.790	13.010	12.790	12.990	12.990	1,743,484
2022-08-03	12.690	13.050	12.690	12.760	12.760	2,323,200
2022-08-02	13.410	13.420	12.670	12.820	12.820	4,673,112
2022-08-01	13.410	13.550	13.350	13.530	13.530	2,063,493
2022-07-29	13.680	13.700	13.400	13.440	13.440	3,129,935
2022-07-28	13.710	13.770	13.650	13.670	13.670	3,002,212
2022-07-27	13.680	13.830	13.600	13.660	13.660	3,254,128
2022-07-26	13.650	13.780	13.510	13.720	13.720	3,191,535
2022-07-25	13.840	13.960	13.600	13.700	13.700	3,291,833
2022-07-22	14.250	14.330	13.690	13.790	13.790	4,963,800
2022-07-21	14.250	14.390	14.010	14.100	14.100	6,963,100
2022-07-20	14.760	15.080	14.220	14.530	14.530	12,643,390
2022-07-19	13.600	14.630	13.500	14.250	14.250	7,701,281
2022-07-18	13.550	13.610	13.300	13.600	13.600	2,305,525
2022-07-15	13.670	13.730	13.330	13.350	13.350	2,594,900
2022-07-14	13.710	13.980	13.620	13.670	13.670	2,700,210
2022-07-13	13.650	13.750	13.580	13.650	13.650	1,894,693
2022-07-12	14.140	14.140	13.570	13.650	13.650	2,981,800
2022-07-11	14.100	14.380	14.020	14.140	14.140	2,915,500
2022-07-08	14.190	14.430	14.050	14.120	14.120	2,149,200
2022-07-07	14.100	14.270	13.960	14.190	14.190	2,526,600
2022-07-06	14.550	14.550	13.960	14.090	14.090	3,461,500
2022-07-05	14.840	14.840	14.240	14.460	14.460	3,468,979
2022-07-04	14.400	14.780	14.350	14.740	14.740	3,843,039
2022-07-01	14.460	14.610	14.300	14.400	14.400	3,141,769
2022-06-30	14.520	14.690	14.420	14.530	14.530	3,458,400
2022-06-29	14.630	14.880	14.470	14.510	14.510	3,550,600
2022-06-28	14.690	14.690	14.300	14.620	14.620	3,211,300
2022-06-27	14.600	14.790	14.510	14.570	14.570	3,238,700
2022-06-24	14.500	14.670	14.380	14.640	14.640	3,520,966
2022-06-23	14.580	14.630	14.270	14.510	14.510	3,758,400
2022-06-22	14.570	14.780	14.410	14.470	14.470	3,513,366
2022-06-21	14.970	15.080	14.540	14.670	14.670	5,438,976
2022-06-20	15.050	15.380	14.820	14.990	14.990	7,026,757
2022-06-17	14.850	15.450	14.500	15.060	15.060	9,622,985
2022-06-16	14.410	15.320	14.410	15.020	15.020	11,038,313
2022-06-15	13.570	14.850	13.570	14.480	14.480	12,912,835
2022-06-14	13.260	13.480	13.080	13.480	13.480	3,242,200
2022-06-13	13.040	13.500	13.030	13.450	13.450	3,734,377
2022-06-10	12.900	13.330	12.890	13.330	13.330	3,626,591
2022-06-09	13.310	13.310	12.930	12.990	12.990	3,409,177
2022-06-08	13.310	13.470	13.020	13.230	13.230	3,551,300
2022-06-07	13.240	13.430	13.080	13.350	13.350	4,870,622
2022-06-06	12.980	13.240	12.960	13.190	13.190	3,914,408
2022-06-02	12.840	13.030	12.710	12.960	12.960	3,567,500
2022-06-01	13.050	13.130	12.860	12.950	12.950	3,697,404
2022-05-31	12.820	13.010	12.690	13.010	13.010	3,767,995
2022-05-30	13.020	13.090	12.730	12.840	12.840	4,368,055
2022-05-27	13.240	13.460	12.900	12.960	12.960	6,423,247
2022-05-26	13.640	13.920	13.180	13.250	13.250	10,540,942
2022-05-25	13.870	14.850	13.520	13.820	13.820	16,147,902
2022-05-24	13.410	13.430	12.600	12.670	12.670	4,474,300
2022-05-23	13.390	13.490	13.260	13.470	13.470	3,206,000
2022-05-20	13.160	13.400	13.090	13.260	13.260	3,301,000
2022-05-19	13.090	13.190	12.850	13.160	13.160	3,255,900
2022-05-18	13.480	13.500	13.180	13.220	13.220	3,140,000
2022-05-17	13.770	13.800	13.250	13.410	13.410	2,979,100
2022-05-16	13.940	14.050	13.710	13.720	13.720	3,287,286
2022-05-13	14.050	14.270	13.820	13.930	13.930	2,574,200
2022-05-12	13.700	14.150	13.600	14.050	14.050	3,271,100

← NewerPage 18 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.