Guanhao Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.650 | 14.550 | 13.280 | 13.420 | 13.420 | 18,398,215 |
| 2024-10-29 | 13.540 | 14.200 | 13.030 | 13.830 | 13.830 | 21,131,389 |
| 2024-10-28 | 13.400 | 13.730 | 13.200 | 13.650 | 13.650 | 14,197,102 |
| 2024-10-25 | 13.250 | 13.850 | 13.210 | 13.540 | 13.540 | 16,473,311 |
| 2024-10-24 | 12.900 | 14.710 | 12.850 | 13.540 | 13.540 | 23,571,296 |
| 2024-10-23 | 13.470 | 13.470 | 12.900 | 13.000 | 13.000 | 15,902,722 |
| 2024-10-22 | 12.610 | 13.620 | 12.520 | 13.470 | 13.470 | 22,956,820 |
| 2024-10-21 | 12.450 | 12.910 | 12.350 | 12.750 | 12.750 | 15,070,478 |
| 2024-10-18 | 12.000 | 12.670 | 11.920 | 12.360 | 12.360 | 13,169,490 |
| 2024-10-17 | 12.230 | 12.340 | 12.000 | 12.040 | 12.040 | 11,715,432 |
| 2024-10-16 | 11.910 | 12.550 | 11.910 | 12.160 | 12.160 | 13,035,400 |
| 2024-10-15 | 12.210 | 12.760 | 12.110 | 12.130 | 12.130 | 13,965,177 |
| 2024-10-14 | 11.880 | 12.500 | 11.660 | 12.410 | 12.410 | 13,371,750 |
| 2024-10-11 | 12.700 | 12.700 | 11.700 | 11.870 | 11.870 | 14,243,004 |
| 2024-10-10 | 13.030 | 13.360 | 12.490 | 12.710 | 12.710 | 19,060,003 |
| 2024-10-09 | 14.400 | 14.710 | 12.650 | 12.650 | 12.650 | 30,972,912 |
| 2024-10-08 | 15.400 | 15.400 | 13.800 | 15.200 | 15.200 | 36,623,015 |
| 2024-09-30 | 11.710 | 13.000 | 11.370 | 12.970 | 12.970 | 34,351,050 |
| 2024-09-27 | 10.910 | 11.560 | 10.660 | 11.220 | 11.220 | 30,767,828 |
| 2024-09-26 | 10.060 | 10.980 | 10.030 | 10.660 | 10.660 | 33,609,174 |
| 2024-09-25 | 9.860 | 10.360 | 9.770 | 10.010 | 10.010 | 21,556,100 |
| 2024-09-24 | 9.530 | 9.840 | 9.330 | 9.820 | 9.820 | 16,244,800 |
| 2024-09-23 | 9.690 | 9.800 | 9.500 | 9.550 | 9.550 | 10,921,400 |
| 2024-09-20 | 9.960 | 10.030 | 9.610 | 9.720 | 9.720 | 14,012,496 |
| 2024-09-19 | 9.870 | 10.080 | 9.670 | 9.970 | 9.970 | 17,077,002 |
| 2024-09-18 | 10.290 | 10.360 | 9.780 | 9.890 | 9.890 | 24,791,104 |
| 2024-09-13 | 9.970 | 11.020 | 9.900 | 10.420 | 10.420 | 36,604,369 |
| 2024-09-12 | 10.200 | 11.100 | 10.150 | 10.150 | 10.150 | 35,622,100 |
| 2024-09-11 | 10.050 | 10.380 | 9.870 | 10.040 | 10.040 | 34,228,090 |
| 2024-09-10 | 11.300 | 11.950 | 10.280 | 10.370 | 10.370 | 56,877,570 |
| 2024-09-09 | 10.040 | 11.380 | 10.030 | 11.380 | 11.380 | 63,492,950 |
| 2024-09-06 | 10.120 | 10.150 | 9.460 | 9.480 | 9.480 | 22,203,382 |
| 2024-09-05 | 9.980 | 10.340 | 9.880 | 10.150 | 10.150 | 24,792,225 |
| 2024-09-04 | 10.310 | 11.180 | 10.030 | 10.550 | 10.550 | 36,984,348 |
| 2024-09-03 | 11.100 | 11.100 | 10.300 | 10.500 | 10.500 | 46,332,892 |
| 2024-09-02 | 10.060 | 11.810 | 10.060 | 11.810 | 11.810 | 54,672,873 |
| 2024-08-30 | 9.490 | 10.190 | 9.280 | 9.840 | 9.840 | 19,572,232 |
| 2024-08-29 | 8.650 | 10.250 | 8.650 | 9.520 | 9.520 | 15,935,136 |
| 2024-08-28 | 8.510 | 8.820 | 8.360 | 8.760 | 8.760 | 3,608,286 |
| 2024-08-27 | 8.690 | 8.890 | 8.600 | 8.610 | 8.610 | 3,202,586 |
| 2024-08-26 | 8.560 | 8.740 | 8.510 | 8.690 | 8.690 | 1,948,000 |
| 2024-08-23 | 8.650 | 8.750 | 8.530 | 8.580 | 8.580 | 2,676,500 |
| 2024-08-22 | 8.890 | 8.900 | 8.630 | 8.650 | 8.650 | 2,799,200 |
| 2024-08-21 | 8.870 | 8.990 | 8.770 | 8.810 | 8.810 | 3,373,700 |
| 2024-08-20 | 9.080 | 9.130 | 8.870 | 8.910 | 8.910 | 3,966,900 |
| 2024-08-19 | 9.310 | 9.310 | 9.040 | 9.080 | 9.080 | 4,849,200 |
| 2024-08-16 | 9.090 | 9.490 | 8.970 | 9.330 | 9.330 | 7,064,000 |
| 2024-08-15 | 9.040 | 9.190 | 8.910 | 9.080 | 9.080 | 5,233,000 |
| 2024-08-14 | 9.160 | 9.160 | 8.930 | 9.020 | 9.020 | 5,256,800 |
| 2024-08-13 | 9.300 | 9.300 | 9.000 | 9.150 | 9.150 | 7,233,611 |
| 2024-08-12 | 9.080 | 9.550 | 9.080 | 9.300 | 9.300 | 11,098,997 |
| 2024-08-09 | 10.070 | 10.410 | 9.160 | 9.220 | 9.220 | 14,811,600 |
| 2024-08-08 | 9.290 | 9.650 | 9.240 | 9.290 | 9.290 | 8,437,300 |
| 2024-08-07 | 9.250 | 9.480 | 9.100 | 9.290 | 9.290 | 4,963,716 |
| 2024-08-06 | 8.990 | 9.330 | 8.970 | 9.320 | 9.320 | 6,032,900 |
| 2024-08-05 | 9.160 | 9.380 | 8.910 | 8.950 | 8.950 | 7,670,600 |
| 2024-08-02 | 9.210 | 9.550 | 9.110 | 9.250 | 9.250 | 10,133,000 |
| 2024-08-01 | 9.090 | 9.260 | 9.000 | 9.180 | 9.180 | 5,704,300 |
| 2024-07-31 | 8.600 | 9.050 | 8.500 | 9.030 | 9.030 | 5,176,400 |
| 2024-07-30 | 8.480 | 8.620 | 8.410 | 8.610 | 8.610 | 2,837,500 |
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.