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
2023-08-01	22.590	22.920	22.300	22.360	14.992	1,494,902
2023-07-31	22.270	22.800	22.020	22.630	15.173	2,096,072
2023-07-28	22.750	22.750	22.000	22.320	14.965	1,500,430
2023-07-27	22.530	22.880	22.350	22.380	15.005	1,687,574
2023-07-26	23.120	23.120	22.450	22.530	15.106	2,037,277
2023-07-25	22.500	23.180	22.410	23.100	15.488	2,628,956
2023-07-24	22.260	22.860	22.210	22.410	15.026	2,103,954
2023-07-21	22.850	23.240	22.400	22.400	15.019	3,653,033
2023-07-20	22.960	23.700	22.650	23.170	15.535	4,281,559
2023-07-19	22.800	23.040	22.530	22.740	15.247	1,834,532
2023-07-18	23.060	23.060	22.680	22.780	15.274	1,813,181
2023-07-17	23.210	23.460	22.790	23.060	15.461	2,226,060
2023-07-14	22.970	23.600	22.710	23.330	15.642	3,899,926
2023-07-13	22.230	22.980	22.200	22.780	15.274	3,032,030
2023-07-12	22.900	23.050	22.130	22.160	14.858	2,675,518
2023-07-11	22.990	23.250	22.500	22.830	15.307	2,853,499
2023-07-10	23.220	23.450	22.950	22.990	15.414	1,997,792
2023-07-07	23.270	23.560	22.650	23.210	15.562	2,463,715
2023-07-06	23.280	23.830	23.100	23.480	15.743	2,273,650
2023-07-05	23.860	23.950	23.220	23.280	15.609	2,951,392
2023-07-04	23.360	23.880	23.310	23.790	15.951	2,714,467
2023-07-03	24.190	24.190	23.150	23.530	15.776	3,509,590
2023-06-30	23.980	24.250	23.600	24.100	16.159	3,310,228
2023-06-29	23.920	24.220	23.630	23.990	16.085	2,894,414
2023-06-28	25.000	25.090	23.490	23.940	16.051	5,833,901
2023-06-27	24.830	25.400	24.430	25.210	16.903	8,047,773
2023-06-26	26.500	28.550	24.600	24.810	16.635	13,967,111
2023-06-21	26.500	26.520	25.200	25.200	16.896	4,899,120
2023-06-20	26.970	27.390	26.420	26.520	17.781	6,040,877
2023-06-19	27.360	27.490	26.800	26.970	18.083	5,536,229
2023-06-16	27.230	27.870	26.280	27.330	18.324	11,038,718
2023-06-15	29.390	31.020	27.930	28.030	18.794	16,894,850
2023-06-14	27.860	29.300	27.320	28.890	19.370	13,047,185
2023-06-13	27.510	27.790	26.950	27.610	18.512	5,111,117
2023-06-12	27.190	27.650	26.900	27.370	18.351	5,222,837
2023-06-09	27.610	27.640	26.300	26.990	18.096	6,748,642
2023-06-08	27.460	28.000	26.880	27.860	18.613	5,524,875
2023-06-07	27.320	28.100	26.780	27.770	18.552	5,170,612
2023-06-06	28.030	28.280	27.210	27.590	18.432	6,910,888
2023-06-05	26.400	28.460	26.120	28.320	18.920	10,460,619
2023-06-02	27.010	27.550	26.600	26.660	17.811	8,144,906
2023-06-01	26.030	27.670	26.000	27.510	18.379	13,391,419
2023-05-31	25.360	25.660	25.160	25.470	17.016	3,767,256
2023-05-30	24.410	25.540	23.880	25.360	16.942	5,201,192
2023-05-29	24.810	25.080	24.380	24.760	16.541	4,387,066
2023-05-26	24.260	25.060	24.200	24.620	16.448	4,709,308
2023-05-25	24.620	25.100	23.940	24.270	16.214	3,498,832
2023-05-24	24.710	25.170	24.250	24.640	16.461	3,702,054
2023-05-23	25.260	25.510	24.400	24.920	16.648	3,164,104
2023-05-22	25.820	26.420	25.110	25.400	16.969	5,188,925
2023-05-19	26.800	27.190	25.700	25.810	17.243	6,595,932
2023-05-18	26.620	27.330	25.580	26.920	17.985	8,420,392
2023-05-17	25.180	27.460	25.110	26.480	17.691	10,067,651
2023-05-16	28.000	28.490	25.440	25.710	17.176	15,269,028
2023-05-15	28.020	29.660	27.850	29.030	19.394	17,854,351
2023-05-12	29.300	32.930	28.800	29.680	19.828	21,370,935
2023-05-11	26.650	27.900	26.590	27.540	18.399	8,744,051
2023-05-10	25.930	27.890	25.860	26.320	17.584	7,044,958
2023-05-09	26.600	27.970	26.090	26.310	17.577	5,653,358
2023-05-08	26.850	27.090	25.950	26.590	17.764	5,106,081

← NewerPage 14 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.