Guanhao Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12.000 | 12.250 | 11.820 | 11.830 | 11.830 | 5,411,597 |
| 2025-01-22 | 12.070 | 12.070 | 11.760 | 11.860 | 11.860 | 3,360,400 |
| 2025-01-21 | 12.310 | 12.480 | 11.960 | 12.070 | 12.070 | 5,489,800 |
| 2025-01-20 | 11.840 | 12.450 | 11.730 | 12.210 | 12.210 | 8,163,987 |
| 2025-01-17 | 11.870 | 11.870 | 11.610 | 11.770 | 11.770 | 2,955,900 |
| 2025-01-16 | 11.890 | 11.950 | 11.730 | 11.890 | 11.890 | 4,145,056 |
| 2025-01-15 | 11.950 | 12.050 | 11.750 | 11.800 | 11.800 | 4,003,442 |
| 2025-01-14 | 11.360 | 11.950 | 11.360 | 11.950 | 11.950 | 5,619,900 |
| 2025-01-13 | 11.550 | 11.550 | 11.220 | 11.390 | 11.390 | 3,415,142 |
| 2025-01-10 | 11.900 | 11.970 | 11.280 | 11.280 | 11.280 | 5,538,142 |
| 2025-01-09 | 11.890 | 12.080 | 11.670 | 11.940 | 11.940 | 5,263,100 |
| 2025-01-08 | 12.110 | 12.480 | 11.730 | 12.080 | 12.080 | 6,228,410 |
| 2025-01-07 | 11.970 | 12.170 | 11.760 | 12.130 | 12.130 | 8,017,000 |
| 2025-01-06 | 11.620 | 12.640 | 11.550 | 12.290 | 12.290 | 8,993,100 |
| 2025-01-03 | 12.450 | 13.250 | 11.930 | 12.110 | 12.110 | 11,936,800 |
| 2025-01-02 | 12.100 | 12.350 | 11.820 | 11.840 | 11.840 | 4,357,173 |
| 2024-12-31 | 12.740 | 12.790 | 12.000 | 12.040 | 12.040 | 6,671,700 |
| 2024-12-30 | 12.850 | 12.890 | 12.610 | 12.720 | 12.720 | 4,013,873 |
| 2024-12-27 | 12.650 | 13.150 | 12.580 | 12.940 | 12.940 | 6,186,200 |
| 2024-12-26 | 12.720 | 12.820 | 12.530 | 12.690 | 12.690 | 4,592,300 |
| 2024-12-25 | 12.950 | 13.100 | 12.410 | 12.750 | 12.750 | 7,692,122 |
| 2024-12-24 | 12.900 | 13.020 | 12.470 | 12.630 | 12.630 | 7,529,000 |
| 2024-12-23 | 13.800 | 13.800 | 12.950 | 12.950 | 12.950 | 9,761,242 |
| 2024-12-20 | 14.100 | 14.130 | 13.760 | 13.810 | 13.810 | 9,940,700 |
| 2024-12-19 | 14.080 | 14.360 | 13.800 | 14.150 | 14.150 | 13,660,510 |
| 2024-12-18 | 13.150 | 14.580 | 12.910 | 14.190 | 14.190 | 20,183,300 |
| 2024-12-17 | 13.750 | 13.870 | 13.080 | 13.150 | 13.150 | 7,020,900 |
| 2024-12-16 | 13.800 | 14.180 | 13.700 | 13.770 | 13.770 | 7,657,599 |
| 2024-12-13 | 14.220 | 14.270 | 13.810 | 13.870 | 13.870 | 7,600,100 |
| 2024-12-12 | 14.050 | 14.370 | 13.900 | 14.370 | 14.370 | 10,285,000 |
| 2024-12-11 | 14.160 | 14.470 | 14.000 | 14.080 | 14.080 | 10,960,300 |
| 2024-12-10 | 13.740 | 14.480 | 13.540 | 14.220 | 14.220 | 21,921,850 |
| 2024-12-09 | 13.650 | 13.880 | 13.260 | 13.380 | 13.380 | 10,609,819 |
| 2024-12-06 | 13.260 | 13.400 | 13.090 | 13.350 | 13.350 | 6,046,700 |
| 2024-12-05 | 13.050 | 13.480 | 13.010 | 13.310 | 13.310 | 6,605,400 |
| 2024-12-04 | 13.500 | 13.540 | 13.000 | 13.050 | 13.050 | 6,676,700 |
| 2024-12-03 | 13.600 | 13.750 | 13.400 | 13.550 | 13.550 | 6,302,500 |
| 2024-12-02 | 13.490 | 13.740 | 13.400 | 13.680 | 13.680 | 7,660,110 |
| 2024-11-29 | 13.200 | 13.600 | 13.160 | 13.420 | 13.420 | 5,682,502 |
| 2024-11-28 | 13.500 | 13.610 | 13.280 | 13.320 | 13.320 | 5,512,700 |
| 2024-11-27 | 13.150 | 13.380 | 12.800 | 13.370 | 13.370 | 6,797,000 |
| 2024-11-26 | 12.910 | 13.750 | 12.910 | 13.300 | 13.300 | 9,967,600 |
| 2024-11-25 | 12.790 | 13.070 | 12.700 | 13.050 | 13.050 | 5,914,400 |
| 2024-11-22 | 13.460 | 13.610 | 12.700 | 12.700 | 12.700 | 8,791,500 |
| 2024-11-21 | 13.370 | 13.650 | 13.280 | 13.570 | 13.570 | 6,632,602 |
| 2024-11-20 | 13.200 | 13.530 | 13.150 | 13.480 | 13.480 | 6,496,102 |
| 2024-11-19 | 12.880 | 13.220 | 12.750 | 13.220 | 13.220 | 6,701,627 |
| 2024-11-18 | 13.500 | 13.780 | 12.760 | 12.880 | 12.880 | 10,579,300 |
| 2024-11-15 | 13.900 | 14.130 | 13.500 | 13.510 | 13.510 | 10,445,814 |
| 2024-11-14 | 14.400 | 14.550 | 13.950 | 14.010 | 14.010 | 10,599,020 |
| 2024-11-13 | 14.480 | 14.930 | 14.010 | 14.430 | 14.430 | 16,203,402 |
| 2024-11-12 | 15.000 | 16.130 | 14.500 | 14.550 | 14.550 | 26,170,572 |
| 2024-11-11 | 14.580 | 15.140 | 14.300 | 15.130 | 15.130 | 24,163,005 |
| 2024-11-08 | 14.130 | 14.860 | 13.890 | 14.700 | 14.700 | 26,784,578 |
| 2024-11-07 | 13.900 | 14.610 | 13.710 | 14.100 | 14.100 | 21,000,864 |
| 2024-11-06 | 13.180 | 15.190 | 12.960 | 14.090 | 14.090 | 25,124,638 |
| 2024-11-05 | 12.930 | 13.330 | 12.800 | 13.180 | 13.180 | 11,740,200 |
| 2024-11-04 | 12.520 | 13.050 | 12.510 | 13.030 | 13.030 | 9,526,670 |
| 2024-11-01 | 13.180 | 13.430 | 12.520 | 12.540 | 12.540 | 12,335,214 |
| 2024-10-31 | 13.310 | 13.490 | 13.100 | 13.200 | 13.200 | 12,353,913 |
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.