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
2023-11-01	21.480	21.970	21.270	21.600	14.482	4,854,867
2023-10-31	21.420	22.560	21.230	21.570	14.462	5,472,606
2023-10-30	20.480	21.610	20.360	21.270	14.261	4,238,141
2023-10-27	20.220	20.570	19.930	20.400	13.678	2,392,046
2023-10-26	20.510	20.680	20.160	20.530	13.765	2,815,787
2023-10-25	19.800	20.390	19.660	20.210	13.550	2,159,159
2023-10-24	18.940	20.000	18.940	19.820	13.289	2,883,820
2023-10-23	19.620	19.880	18.930	19.080	12.793	2,448,859
2023-10-20	20.400	20.400	19.580	19.740	13.235	2,368,146
2023-10-19	20.100	20.720	20.060	20.120	13.490	2,578,206
2023-10-18	20.590	20.690	20.020	20.240	13.571	2,300,902
2023-10-17	20.990	20.990	20.510	20.760	13.919	1,861,725
2023-10-16	20.850	20.990	20.340	20.550	13.778	1,906,753
2023-10-13	20.930	20.950	20.560	20.600	13.812	2,050,806
2023-10-12	21.120	21.380	20.830	20.930	14.033	2,252,582
2023-10-11	21.060	21.400	20.760	21.070	14.127	2,378,482
2023-10-10	20.870	21.220	20.700	21.060	14.120	3,213,076
2023-10-09	20.750	21.380	20.660	20.740	13.906	3,088,218
2023-09-28	20.700	21.340	20.700	20.960	14.053	2,877,920
2023-09-27	20.320	20.760	20.160	20.610	13.819	2,954,819
2023-09-26	20.080	20.540	20.040	20.320	13.624	2,207,733
2023-09-25	20.380	20.630	20.020	20.170	13.524	2,881,049
2023-09-22	19.230	20.480	19.230	20.430	13.698	4,992,394
2023-09-21	19.700	20.050	19.250	19.350	12.974	2,852,217
2023-09-20	19.380	19.980	19.380	19.680	13.195	3,065,585
2023-09-19	19.880	19.990	19.410	19.410	13.014	2,266,886
2023-09-18	19.190	19.980	19.020	19.890	13.336	4,145,641
2023-09-15	19.310	19.590	19.140	19.260	12.914	2,183,446
2023-09-14	19.590	19.590	19.100	19.310	12.947	2,928,639
2023-09-13	20.010	20.040	19.390	19.650	13.175	4,627,269
2023-09-12	20.660	21.000	20.000	20.060	13.450	7,750,220
2023-09-11	21.370	22.630	20.910	21.140	14.174	8,973,301
2023-09-08	22.010	22.460	20.640	21.030	14.100	12,061,579
2023-09-07	21.730	23.950	21.630	22.780	15.274	12,478,183
2023-09-06	21.530	21.780	21.090	21.650	14.516	2,245,623
2023-09-05	21.840	21.980	21.510	21.620	14.496	1,626,782
2023-09-04	21.690	21.930	21.520	21.880	14.670	2,220,383
2023-09-01	22.300	22.460	21.530	21.690	14.543	2,108,946
2023-08-31	22.290	22.410	22.020	22.240	14.912	2,341,088
2023-08-30	22.100	22.570	22.060	22.520	15.099	3,398,392
2023-08-29	20.480	22.080	20.480	21.960	14.724	4,294,343
2023-08-28	21.800	21.800	20.540	20.630	13.832	2,751,393
2023-08-25	21.520	21.550	20.520	20.580	13.799	2,479,598
2023-08-24	21.550	21.890	21.260	21.590	14.476	2,345,562
2023-08-23	21.430	21.820	21.280	21.390	14.342	2,507,372
2023-08-22	21.000	21.480	20.810	21.470	14.395	2,955,459
2023-08-21	21.180	21.630	20.800	20.920	14.027	2,717,466
2023-08-18	21.380	21.790	20.780	20.800	13.946	2,704,886
2023-08-17	20.930	21.490	20.550	21.400	14.348	3,704,959
2023-08-16	21.430	21.590	20.710	20.840	13.973	4,052,025
2023-08-15	22.560	22.650	21.270	21.430	14.368	3,886,054
2023-08-14	21.900	22.560	21.610	22.520	15.099	2,002,042
2023-08-11	22.550	22.650	22.000	22.000	14.751	1,961,757
2023-08-10	22.330	22.660	22.220	22.310	14.958	1,591,801
2023-08-09	22.710	23.070	22.280	22.330	14.972	2,151,560
2023-08-08	22.710	23.370	22.600	22.890	15.347	2,946,072
2023-08-07	22.530	22.890	22.340	22.710	15.227	2,270,730
2023-08-04	22.130	22.650	21.830	22.530	15.106	3,122,980
2023-08-03	22.000	22.230	21.610	21.820	14.630	1,743,195
2023-08-02	22.270	22.320	21.840	22.020	14.764	2,102,434

← NewerPage 13 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.