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
2024-07-29	46.310	46.990	45.330	46.740	31.369	10,599,773
2024-07-26	44.910	47.390	44.900	46.850	31.443	14,393,534
2024-07-25	44.340	46.130	43.780	44.900	30.134	9,239,028
2024-07-24	45.560	46.800	44.600	44.980	30.188	10,743,823
2024-07-23	47.200	48.480	46.000	46.300	31.074	11,969,259
2024-07-22	47.290	48.190	46.960	47.700	32.013	10,226,659
2024-07-19	46.980	50.490	46.710	47.840	32.107	16,324,276
2024-07-18	47.930	48.090	45.100	47.760	32.054	18,981,935
2024-07-17	51.240	54.170	49.400	49.950	33.524	20,089,333
2024-07-16	51.000	51.400	49.310	51.370	34.477	14,364,482
2024-07-15	50.610	53.680	50.000	51.660	34.671	18,524,523
2024-07-12	52.700	53.340	50.260	50.750	34.060	17,124,695
2024-07-11	53.510	54.440	51.090	53.970	36.222	21,374,193
2024-07-10	52.100	55.800	51.800	52.950	35.537	27,105,725
2024-07-09	50.300	52.840	48.640	52.470	35.215	23,318,726
2024-07-08	52.000	53.500	50.180	50.800	34.094	21,029,292
2024-07-05	48.860	57.330	48.340	53.170	35.685	33,980,379
2024-07-04	49.570	51.450	47.500	49.520	33.235	22,534,774
2024-07-03	50.000	51.460	48.560	48.990	32.879	21,187,323
2024-07-02	52.800	55.000	50.800	51.650	34.664	30,626,425
2024-07-01	50.170	53.530	49.660	51.800	34.765	23,776,539
2024-06-28	50.170	54.710	49.300	52.180	35.020	37,307,134
2024-06-27	47.530	53.990	47.450	50.720	34.007	38,294,564
2024-06-26	39.300	46.570	38.510	46.570	31.224	20,265,214
2024-06-25	39.260	39.790	38.490	38.810	26.021	4,818,511
2024-06-24	40.930	40.930	39.210	39.260	26.323	5,892,087
2024-06-21	41.320	41.860	40.500	41.220	27.637	4,878,274
2024-06-20	43.000	43.670	41.450	41.490	27.818	7,203,755
2024-06-19	44.130	44.800	43.520	43.550	29.199	6,143,016
2024-06-18	43.530	44.790	43.400	44.270	29.682	7,117,107
2024-06-17	44.120	44.450	43.500	43.620	29.246	7,369,164
2024-06-14	44.400	45.270	44.150	44.870	30.084	8,594,215
2024-06-13	44.280	45.200	44.010	44.500	29.836	12,473,476
2024-06-12	41.890	45.480	41.880	45.370	30.420	15,945,178
2024-06-11	41.010	42.080	40.240	41.860	28.066	7,054,256
2024-06-07	41.460	41.660	40.000	41.020	27.503	6,928,649
2024-06-06	43.100	43.360	40.280	40.710	27.295	10,386,940
2024-06-05	43.990	44.500	42.630	42.680	28.616	8,689,165
2024-06-04	45.010	45.880	44.140	44.500	29.836	7,541,088
2024-06-03	44.950	46.900	44.700	45.730	30.661	10,458,615
2024-05-31	44.620	45.500	44.400	45.140	30.265	8,055,778
2024-05-30	44.050	45.680	43.510	44.900	30.105	9,522,448
2024-05-29	44.990	45.200	44.010	44.390	29.763	5,401,592
2024-05-28	45.300	45.300	44.180	44.440	29.796	6,472,366
2024-05-27	45.720	45.870	44.200	45.870	30.755	7,419,902
2024-05-24	47.010	47.590	45.000	45.180	30.292	9,907,546
2024-05-23	50.200	50.200	47.010	47.200	31.647	10,997,153
2024-05-22	49.040	50.200	48.500	49.770	33.370	8,161,178
2024-05-21	51.000	51.500	49.400	49.470	33.169	9,188,099
2024-05-20	49.490	50.700	48.700	50.400	33.792	9,539,598
2024-05-17	49.010	49.600	47.880	49.600	33.256	10,767,525
2024-05-16	50.000	50.990	49.770	49.820	33.403	9,730,033
2024-05-15	51.260	52.600	49.800	49.850	33.423	12,487,052
2024-05-14	53.660	54.800	51.820	52.100	34.932	15,695,064
2024-05-13	50.100	51.880	48.800	51.160	34.302	11,504,203
2024-05-10	53.560	53.910	50.360	50.360	33.765	12,694,546
2024-05-09	52.600	53.600	52.500	53.340	35.763	11,119,533
2024-05-08	54.000	54.470	52.520	53.150	35.636	17,407,372
2024-05-07	58.400	61.010	56.400	56.490	37.875	23,414,961
2024-05-06	58.880	59.550	56.740	57.600	38.620	19,459,112

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.