Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.000	14.400	13.800	13.870	13.870	5,290,914
2022-05-10	14.190	14.560	13.800	14.060	14.060	7,704,924
2022-05-09	13.600	14.680	13.430	14.450	14.450	8,887,078
2022-05-06	13.180	13.840	13.180	13.590	13.590	5,484,905
2022-05-05	13.210	13.980	12.800	13.520	13.520	5,398,504
2022-04-29	12.590	13.300	12.550	13.140	13.140	6,459,065
2022-04-28	13.190	13.200	12.330	12.400	12.400	7,721,433
2022-04-27	11.880	13.180	11.780	13.180	13.180	11,925,797
2022-04-26	14.900	14.900	11.940	12.220	12.220	18,918,488
2022-04-25	14.500	15.620	14.400	14.920	14.920	11,314,027
2022-04-22	14.900	15.280	14.000	14.930	14.930	11,449,540
2022-04-21	15.700	16.050	15.250	15.350	15.350	9,240,083
2022-04-20	15.490	16.330	15.360	15.870	15.870	11,607,419
2022-04-19	15.500	15.710	15.200	15.470	15.470	8,657,378
2022-04-18	15.400	15.850	15.020	15.730	15.730	10,815,238
2022-04-15	15.600	16.190	15.220	15.400	15.400	16,727,587
2022-04-14	14.680	17.600	14.680	16.470	16.470	23,499,862
2022-04-13	14.000	15.340	13.730	14.670	14.670	6,988,324
2022-04-12	13.750	14.060	13.510	14.060	14.060	2,619,776
2022-04-11	14.250	14.250	13.450	13.600	13.600	3,190,601
2022-04-08	14.380	14.550	13.930	14.120	14.120	3,161,922
2022-04-07	14.650	14.880	14.410	14.460	14.460	3,240,500
2022-04-06	14.510	15.060	14.410	14.790	14.790	4,483,800
2022-04-01	15.030	15.330	14.450	14.500	14.500	5,939,800
2022-03-31	14.870	15.430	14.780	14.800	14.800	5,257,764
2022-03-30	14.810	14.950	14.430	14.920	14.920	3,145,900
2022-03-29	14.810	15.020	14.550	14.850	14.850	3,630,700
2022-03-28	14.660	14.830	14.420	14.700	14.700	3,301,293
2022-03-25	15.040	15.200	14.760	14.780	14.780	4,117,680
2022-03-24	14.590	15.160	14.320	15.120	15.120	6,420,713
2022-03-23	14.610	14.740	14.470	14.580	14.580	2,273,803
2022-03-22	14.930	14.950	14.550	14.610	14.610	2,877,100
2022-03-21	14.740	15.200	14.690	14.960	14.960	3,839,598
2022-03-18	14.500	14.780	14.420	14.690	14.690	3,403,259
2022-03-17	14.200	14.920	14.090	14.580	14.580	5,215,380
2022-03-16	14.010	14.200	13.290	13.940	13.940	4,569,280
2022-03-15	14.480	14.700	13.750	13.800	13.800	3,911,715
2022-03-14	15.040	15.090	14.620	14.620	14.620	4,047,000
2022-03-11	14.370	15.000	14.240	14.970	14.970	5,173,712
2022-03-10	14.050	14.530	14.000	14.480	14.480	4,384,932
2022-03-09	14.210	14.340	13.160	13.820	13.820	5,146,213
2022-03-08	15.220	15.240	14.100	14.140	14.140	6,040,765
2022-03-07	15.400	15.540	15.020	15.150	15.150	2,884,600
2022-03-04	15.550	15.800	15.310	15.380	15.380	3,583,800
2022-03-03	15.670	15.710	15.510	15.550	15.550	2,009,900
2022-03-02	15.460	15.650	15.260	15.610	15.610	2,523,374
2022-03-01	15.580	15.690	15.400	15.500	15.500	2,045,843
2022-02-28	15.700	15.750	15.280	15.580	15.580	2,326,767
2022-02-25	15.340	15.820	15.340	15.660	15.660	3,453,362
2022-02-24	15.460	15.910	15.060	15.280	15.280	5,075,418
2022-02-23	15.300	15.600	15.300	15.580	15.580	2,213,685
2022-02-22	15.560	15.560	15.250	15.360	15.360	2,473,500
2022-02-21	15.360	15.650	15.280	15.630	15.630	3,121,364
2022-02-18	15.080	15.370	15.080	15.370	15.370	2,054,701
2022-02-17	15.540	15.540	15.170	15.210	15.210	2,458,522
2022-02-16	15.390	15.560	15.300	15.430	15.430	2,343,972
2022-02-15	15.220	15.400	15.020	15.340	15.340	2,267,800
2022-02-14	14.970	15.350	14.900	15.220	15.220	2,771,712
2022-02-11	15.400	15.410	14.980	15.030	15.030	3,341,223
2022-02-10	15.520	15.670	15.360	15.410	15.410	2,882,852

← NewerPage 19 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.