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
2024-01-25	35.040	36.070	34.010	35.960	24.110	11,682,032
2024-01-24	35.740	36.300	34.210	35.180	23.587	13,608,788
2024-01-23	35.500	36.540	34.620	35.890	24.064	15,199,311
2024-01-22	38.230	39.350	35.170	35.860	24.043	17,924,700
2024-01-19	38.950	40.880	37.800	38.170	25.592	22,509,519
2024-01-18	38.120	39.590	37.590	39.060	26.189	15,057,253
2024-01-17	39.420	40.200	38.200	38.200	25.612	11,482,238
2024-01-16	39.690	40.000	37.910	39.390	26.410	13,802,778
2024-01-15	38.440	41.880	38.440	39.490	26.477	19,181,678
2024-01-12	40.270	40.560	38.310	38.330	25.699	17,218,916
2024-01-11	39.590	40.980	39.350	40.640	27.248	15,716,549
2024-01-10	39.660	40.440	38.310	39.780	26.672	13,330,136
2024-01-09	40.000	40.700	38.730	39.530	26.504	13,795,921
2024-01-08	40.350	40.750	39.500	40.200	26.953	13,363,273
2024-01-05	42.590	42.590	39.600	39.950	26.786	18,446,274
2024-01-04	42.010	42.830	40.550	42.790	28.690	16,340,505
2024-01-03	41.980	43.750	41.300	42.720	28.643	20,971,374
2024-01-02	45.000	46.000	41.710	42.190	28.288	25,948,686
2023-12-29	44.080	46.200	43.210	45.000	30.172	26,470,940
2023-12-28	44.600	45.800	43.240	44.000	29.501	26,230,184
2023-12-27	48.100	48.580	44.440	45.320	30.386	29,914,512
2023-12-26	49.170	52.690	46.700	50.240	33.685	36,806,403
2023-12-25	51.000	53.170	48.810	49.420	33.135	27,812,246
2023-12-22	58.000	58.880	48.980	50.170	33.638	40,665,151
2023-12-21	53.600	59.800	53.560	59.010	39.565	39,867,716
2023-12-20	59.300	59.300	54.010	54.900	36.809	36,604,534
2023-12-19	52.000	61.700	52.000	56.300	37.748	45,545,968
2023-12-18	49.300	54.670	46.000	54.590	36.602	46,930,258
2023-12-15	41.800	49.820	40.080	49.820	33.403	52,544,519
2023-12-14	44.500	46.800	40.710	41.520	27.838	36,803,427
2023-12-13	44.800	47.660	44.000	45.100	30.239	33,678,276
2023-12-12	44.730	48.180	44.230	45.400	30.440	43,079,656
2023-12-11	38.000	46.500	38.000	44.650	29.937	42,258,877
2023-12-08	36.970	40.790	35.940	38.900	26.082	43,138,795
2023-12-07	36.000	38.990	34.880	36.980	24.794	41,872,903
2023-12-06	31.860	38.230	31.860	38.230	25.632	50,227,891
2023-12-05	35.780	35.780	31.710	31.860	21.361	44,311,340
2023-12-04	33.980	36.290	33.800	36.290	24.332	23,050,773
2023-12-01	25.250	30.240	25.250	30.240	20.275	21,742,348
2023-11-30	25.090	25.690	25.000	25.200	16.896	6,387,719
2023-11-29	25.470	25.810	24.950	25.150	16.863	5,758,790
2023-11-28	24.650	25.610	24.650	25.560	17.138	8,892,282
2023-11-27	24.840	25.450	23.880	24.680	16.548	12,492,933
2023-11-24	25.880	26.930	25.880	26.190	17.560	10,937,879
2023-11-23	27.660	27.870	25.630	25.750	17.265	15,461,071
2023-11-22	28.470	29.000	27.090	27.780	18.626	19,169,490
2023-11-21	27.150	30.410	26.600	29.090	19.504	28,704,566
2023-11-20	25.570	28.210	25.570	27.910	18.713	23,301,782
2023-11-17	29.870	31.300	26.610	27.290	18.297	31,099,026
2023-11-16	25.250	27.750	24.700	27.420	18.385	23,804,576
2023-11-15	25.160	26.770	24.880	25.560	17.138	14,636,404
2023-11-14	25.090	25.630	24.250	25.560	17.138	16,859,931
2023-11-13	25.180	28.800	25.180	25.780	17.285	20,960,902
2023-11-10	25.690	26.300	25.030	25.080	16.816	16,746,378
2023-11-09	25.620	27.200	25.020	27.160	18.210	26,935,811
2023-11-08	25.220	26.300	24.220	25.500	17.097	22,485,290
2023-11-07	23.960	27.770	23.550	25.500	17.097	22,802,246
2023-11-06	21.940	24.370	21.910	23.840	15.984	11,655,414
2023-11-03	21.900	22.300	21.510	22.160	14.858	4,481,473
2023-11-02	21.670	22.200	21.570	21.850	14.650	4,794,685

← NewerPage 12 of 21 · 1,212 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.