Guangdong Insight Brand Marketing Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.820	28.400	24.430	28.260	28.260	9,738,485
2026-10-22	28.100	28.400	26.200	26.200	26.200	7,403,393
2026-10-21	28.490	29.300	28.230	28.390	28.390	7,441,687
2026-10-20	27.550	28.800	27.490	28.430	28.430	9,232,771
2026-10-19	28.000	28.890	26.760	27.730	27.730	8,473,119
2026-10-16	29.320	29.870	27.510	27.810	27.810	9,682,286
2026-10-15	29.530	30.260	28.580	28.740	28.740	11,658,868
2026-10-14	29.700	30.920	29.120	30.190	30.190	14,920,915
2026-10-13	29.830	30.850	29.050	29.860	29.860	14,640,493
2026-10-12	27.310	31.570	26.760	30.600	30.600	19,208,076
2026-10-09	25.230	27.550	23.920	27.300	27.300	7,507,067
2026-10-08	27.000	27.000	25.270	25.420	25.420	4,013,190
2026-09-30	27.870	27.980	26.910	26.910	26.910	3,942,387
2026-09-29	25.700	28.000	25.600	27.650	27.650	5,951,585
2026-09-28	26.970	26.970	25.570	25.790	25.790	2,644,521
2026-09-24	27.180	27.780	26.730	26.750	26.750	3,298,200
2026-09-23	28.300	28.370	27.340	27.410	27.410	5,369,060
2026-09-22	28.140	28.920	27.350	28.380	28.380	8,102,795
2026-09-21	26.410	27.760	26.340	27.300	27.300	5,476,232
2026-09-18	26.470	26.750	26.200	26.450	26.450	3,476,933
2026-09-17	25.310	26.880	25.310	26.470	26.470	5,196,744
2026-09-16	25.300	25.790	24.880	25.560	25.560	2,593,695
2026-09-15	26.420	26.570	25.380	25.390	25.390	3,258,500
2026-09-14	26.510	26.590	26.000	26.180	26.180	2,765,700
2026-09-11	26.830	27.290	26.240	26.800	26.800	4,289,043
2026-09-10	28.040	28.210	27.170	27.260	27.260	3,295,278
2026-09-09	28.870	29.190	27.920	28.130	28.130	4,559,798
2026-09-08	28.620	29.790	28.620	29.200	29.200	5,875,872
2026-09-07	29.010	29.420	28.500	28.890	28.890	6,753,772
2026-09-04	27.900	30.700	27.800	29.020	29.020	11,522,334
2026-09-03	28.720	29.100	27.510	27.640	27.640	4,681,017
2026-09-02	28.880	29.420	28.280	28.440	28.440	6,052,449
2026-09-01	27.690	29.600	27.660	29.120	29.120	11,013,379
2026-08-31	25.950	28.190	25.900	27.920	27.920	8,091,649
2026-08-28	26.260	26.800	25.910	26.140	26.140	4,226,500
2026-08-27	25.810	26.190	25.710	26.020	26.020	2,225,677
2026-08-26	26.680	26.830	25.620	25.780	25.780	3,992,943
2026-08-25	25.780	26.850	25.700	26.770	26.770	3,009,674
2026-08-24	26.900	27.000	25.700	26.030	26.030	2,657,885
2026-08-21	27.070	27.190	26.240	26.900	26.900	2,096,878
2026-08-20	27.350	27.710	26.800	27.160	27.160	2,787,598
2026-08-19	28.000	28.280	26.800	26.900	26.900	3,440,834
2026-08-18	28.950	28.950	27.970	28.300	28.300	3,116,750
2026-08-17	28.900	29.030	28.000	28.950	28.950	4,491,399
2026-08-14	28.730	29.740	27.800	28.490	28.490	7,356,207
2026-08-13	29.360	31.210	28.780	28.780	28.780	10,666,322
2026-08-12	28.480	30.750	28.400	29.360	29.360	9,425,882
2026-08-11	29.580	29.680	28.330	28.530	28.530	4,061,596
2026-08-10	28.950	29.270	28.170	28.980	28.980	4,933,360
2026-08-07	28.700	29.130	27.620	28.970	28.970	7,133,928
2026-08-06	28.900	29.880	28.430	28.930	28.930	8,345,273
2026-08-05	28.770	29.680	28.770	29.520	29.520	8,489,017
2026-08-04	27.410	29.770	27.410	29.330	29.330	10,988,854
2026-08-03	27.320	28.400	26.780	27.400	27.400	7,454,788
2026-07-31	24.860	28.730	24.860	27.590	27.590	11,777,686
2026-07-30	24.820	26.100	24.740	24.810	24.810	5,303,651
2026-07-29	24.830	25.240	24.500	25.020	25.020	4,183,145
2026-07-28	24.140	25.470	23.800	24.730	24.730	4,857,275
2026-07-27	23.060	24.330	22.710	24.280	24.280	4,908,222
2026-07-24	23.500	23.820	22.800	22.890	22.890	2,897,826

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-28	0.0500 CNY
2023-06-09	0.1000 CNY
2022-06-14	0.1600 CNY
2021-06-09	0.0600 CNY
2020-08-03	0.2000 CNY
2019-10-15	0.5060 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.