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
2024-04-30	54.470	58.630	54.250	58.240	39.049	26,664,391
2024-04-29	55.980	57.000	54.160	54.740	36.702	23,710,949
2024-04-26	50.670	53.500	50.670	52.220	35.012	19,611,426
2024-04-25	51.000	52.400	50.060	50.260	33.698	14,796,860
2024-04-24	51.000	53.180	49.600	52.490	35.194	18,920,765
2024-04-23	50.300	52.600	50.300	51.140	34.288	18,681,786
2024-04-22	48.780	49.900	47.580	48.670	32.632	12,041,181
2024-04-19	51.660	53.460	50.220	51.000	34.195	16,554,555
2024-04-18	49.890	55.500	49.070	52.590	35.261	25,474,321
2024-04-17	46.060	51.570	46.050	50.980	34.181	20,173,074
2024-04-16	49.990	50.120	43.700	44.350	29.736	16,362,594
2024-04-15	51.500	53.500	48.700	49.880	33.444	15,446,309
2024-04-12	50.990	53.400	50.990	52.320	35.080	15,819,912
2024-04-11	51.500	55.710	51.100	54.250	36.374	23,009,478
2024-04-10	51.500	52.850	50.570	51.240	34.355	12,064,232
2024-04-09	55.040	55.780	51.760	52.460	35.173	14,819,183
2024-04-08	54.300	56.050	52.550	54.970	36.856	14,913,208
2024-04-03	58.000	58.700	54.230	54.760	36.716	20,692,483
2024-04-02	64.880	64.880	58.750	59.900	40.162	23,075,317
2024-04-01	67.500	68.090	62.890	66.040	44.278	19,882,048
2024-03-29	65.860	68.800	65.000	65.590	43.977	12,713,582
2024-03-28	65.000	68.940	62.650	65.860	44.158	25,931,179
2024-03-27	60.660	67.680	60.660	64.990	43.575	27,117,129
2024-03-26	65.000	66.630	60.600	61.780	41.422	22,009,546
2024-03-25	67.760	67.780	63.800	64.520	43.259	22,224,132
2024-03-22	69.950	76.990	68.190	68.600	45.995	36,298,846
2024-03-21	70.430	75.000	67.390	71.900	48.207	38,220,974
2024-03-20	59.180	72.860	58.500	70.010	46.940	40,553,213
2024-03-19	63.440	67.890	60.550	61.000	40.899	35,568,923
2024-03-18	56.000	65.760	56.000	62.460	41.878	35,788,231
2024-03-15	58.210	60.300	54.810	56.920	38.164	29,151,507
2024-03-14	57.700	64.550	56.850	59.300	39.760	41,864,614
2024-03-13	50.000	60.710	49.960	60.710	40.705	47,172,063
2024-03-12	52.000	54.330	50.200	50.590	33.920	22,455,427
2024-03-11	49.050	53.480	48.800	52.300	35.066	24,535,175
2024-03-08	49.180	50.300	47.880	50.080	33.578	17,248,700
2024-03-07	50.630	52.590	47.160	49.530	33.209	25,995,113
2024-03-06	52.580	53.360	50.220	51.010	34.201	29,980,750
2024-03-05	54.990	59.220	53.450	54.850	36.776	36,415,847
2024-03-04	52.920	58.680	52.480	56.220	37.694	34,941,800
2024-03-01	52.800	55.320	50.120	53.900	36.139	33,185,446
2024-02-29	51.000	56.160	51.000	54.620	36.622	35,756,841
2024-02-28	50.500	59.850	50.170	50.900	34.127	46,393,085
2024-02-27	49.500	52.490	49.080	51.930	34.818	34,644,642
2024-02-26	49.980	52.960	48.500	52.180	34.986	43,254,968
2024-02-23	48.800	54.720	46.080	54.720	36.689	46,302,538
2024-02-22	45.880	48.800	44.120	45.600	30.574	49,710,759
2024-02-21	42.420	42.420	41.730	42.420	28.442	19,148,757
2024-02-20	35.350	35.350	35.350	35.350	23.701	1,182,849
2024-02-19	29.460	29.460	29.460	29.460	19.752	1,635,528
2024-02-08	22.590	25.110	21.120	24.550	16.460	18,602,979
2024-02-07	25.470	25.510	21.680	22.500	15.086	17,644,024
2024-02-06	24.230	26.250	23.260	25.390	17.024	12,673,075
2024-02-05	28.920	29.200	25.250	25.280	16.950	12,194,353
2024-02-02	30.910	31.560	28.360	29.510	19.786	9,878,089
2024-02-01	30.340	31.300	29.280	30.650	20.550	8,720,268
2024-01-31	31.880	32.400	30.510	30.650	20.550	9,972,578
2024-01-30	32.500	32.890	31.540	31.600	21.187	7,030,758
2024-01-29	35.000	35.350	32.610	32.790	21.985	10,811,662
2024-01-26	35.480	36.580	34.580	34.690	23.259	11,399,319

← NewerPage 11 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.