Guanhao Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.400	15.670	15.350	15.580	15.580	3,871,000
2022-02-08	15.200	15.380	14.900	15.350	15.350	3,171,683
2022-02-07	15.280	15.470	15.060	15.110	15.110	3,118,798
2022-01-28	14.890	15.220	14.840	15.030	15.030	2,953,498
2022-01-27	15.420	15.570	14.750	14.810	14.810	4,472,915
2022-01-26	15.480	15.700	15.210	15.400	15.400	4,153,600
2022-01-25	16.600	16.660	15.350	15.380	15.380	7,318,748
2022-01-24	16.750	16.860	16.520	16.540	16.540	3,074,902
2022-01-21	17.200	17.350	16.720	16.730	16.730	5,034,900
2022-01-20	17.920	18.200	17.130	17.200	17.200	6,544,502
2022-01-19	17.620	18.170	17.600	17.920	17.920	5,319,600
2022-01-18	18.760	18.760	17.730	17.780	17.780	12,015,395
2022-01-17	19.120	19.120	18.600	18.830	18.830	9,878,793
2022-01-14	18.760	19.280	18.570	19.150	19.150	13,459,104
2022-01-13	18.990	19.390	18.580	18.660	18.660	8,277,325
2022-01-12	18.850	19.240	18.610	18.930	18.930	8,367,215
2022-01-11	18.790	18.930	18.480	18.750	18.750	7,864,487
2022-01-10	17.880	18.950	17.810	18.570	18.570	8,317,294
2022-01-07	18.400	18.630	17.900	17.910	17.910	5,759,500
2022-01-06	18.060	18.500	18.010	18.390	18.390	4,276,602
2022-01-05	18.610	18.670	17.960	18.160	18.160	6,075,000
2022-01-04	18.360	18.980	18.320	18.630	18.630	6,978,723
2021-12-31	18.620	18.900	18.450	18.530	18.530	7,000,779
2021-12-30	18.630	18.810	18.420	18.620	18.620	7,167,600
2021-12-29	18.100	19.100	18.010	18.630	18.630	11,044,924
2021-12-28	18.260	18.260	17.900	18.100	18.100	4,721,502
2021-12-27	17.870	18.330	17.800	18.330	18.330	6,538,295
2021-12-24	17.600	18.160	17.480	17.860	17.860	5,943,887
2021-12-23	17.870	17.910	17.600	17.630	17.630	6,563,983
2021-12-22	18.070	18.440	18.050	18.340	18.340	7,921,487
2021-12-21	18.300	18.740	18.040	18.190	18.190	11,130,912
2021-12-20	17.510	18.390	17.470	17.910	17.910	8,910,172
2021-12-17	17.350	18.480	17.010	17.700	17.700	8,293,730
2021-12-16	17.300	17.420	17.200	17.280	17.280	2,303,400
2021-12-15	17.710	17.710	17.250	17.280	17.280	2,712,926
2021-12-14	17.330	17.670	17.280	17.600	17.600	3,166,250
2021-12-13	17.280	17.590	17.280	17.340	17.340	3,050,799
2021-12-10	17.590	17.810	17.420	17.540	17.540	3,353,506
2021-12-09	17.230	17.830	17.170	17.540	17.540	4,170,981
2021-12-08	17.100	17.280	17.060	17.230	17.230	1,948,202
2021-12-07	17.120	17.390	17.000	17.090	17.090	3,203,400
2021-12-06	17.690	17.700	17.140	17.170	17.170	3,558,083
2021-12-03	17.710	17.850	17.560	17.690	17.690	2,491,102
2021-12-02	17.810	17.940	17.510	17.530	17.530	3,864,685
2021-12-01	18.220	18.220	17.810	17.810	17.810	3,829,102
2021-11-30	18.000	18.260	17.800	18.230	18.230	6,054,552
2021-11-29	18.230	18.800	17.980	18.040	18.040	7,136,443
2021-11-26	18.100	18.360	17.950	18.000	18.000	7,922,960
2021-11-25	17.190	18.600	17.130	18.260	18.260	13,873,400
2021-11-24	16.920	17.340	16.910	17.190	17.190	4,802,075
2021-11-23	16.900	16.970	16.830	16.910	16.910	1,930,200
2021-11-22	16.970	17.070	16.810	16.890	16.890	2,536,900
2021-11-19	16.790	17.010	16.750	16.970	16.970	2,293,500
2021-11-18	17.230	17.230	16.770	16.770	16.770	3,252,402
2021-11-17	17.130	17.260	17.030	17.130	17.130	2,545,000
2021-11-16	17.200	17.500	17.010	17.130	17.130	4,219,500
2021-11-15	17.080	17.310	16.950	17.200	17.200	3,931,302
2021-11-12	16.700	16.900	16.590	16.850	16.850	2,515,700
2021-11-11	16.710	16.820	16.590	16.750	16.750	2,525,300
2021-11-10	16.490	16.860	16.380	16.740	16.740	3,502,400

← NewerPage 20 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.