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
2023-05-05	28.180	28.200	26.410	26.810	17.911	7,765,388
2023-05-04	26.950	28.480	26.500	28.310	18.913	8,766,251
2023-04-28	24.040	27.110	24.000	26.790	17.898	6,840,202
2023-04-27	24.490	24.850	23.690	24.040	16.060	3,839,804
2023-04-26	24.700	25.540	24.060	24.440	16.328	5,193,156
2023-04-25	25.660	26.000	24.600	25.020	16.715	4,243,669
2023-04-24	25.490	26.170	25.130	25.770	17.216	4,323,503
2023-04-21	27.420	27.510	25.250	25.560	17.076	6,630,425
2023-04-20	26.460	27.760	26.000	27.630	18.459	5,802,358
2023-04-19	26.370	27.150	26.230	26.540	17.731	4,633,080
2023-04-18	26.700	26.810	25.750	26.410	17.644	4,988,534
2023-04-17	26.930	27.480	26.420	26.740	17.864	6,197,357
2023-04-14	28.350	29.330	27.280	27.420	18.319	7,957,845
2023-04-13	28.610	30.390	28.100	28.160	18.813	10,814,583
2023-04-12	27.820	28.730	27.750	28.300	18.907	5,345,032
2023-04-11	27.000	28.450	26.830	27.600	18.439	6,032,649
2023-04-10	28.500	28.530	26.880	26.900	17.971	6,468,322
2023-04-07	28.450	28.750	27.410	28.530	19.060	5,547,687
2023-04-06	28.940	28.940	27.720	28.050	18.739	6,800,866
2023-04-04	30.920	31.030	29.400	29.700	19.842	8,664,260
2023-04-03	30.800	31.580	29.570	31.330	20.931	9,986,276
2023-03-31	30.220	30.920	29.590	30.800	20.577	6,549,627
2023-03-30	30.550	30.860	29.450	29.790	19.902	6,930,077
2023-03-29	31.330	31.490	30.240	30.380	20.296	7,742,978
2023-03-28	31.900	31.900	30.490	30.600	20.443	8,816,940
2023-03-27	32.780	33.330	30.620	32.410	21.652	16,116,044
2023-03-24	33.750	34.400	32.940	33.590	22.441	12,917,704
2023-03-23	32.850	33.990	32.450	33.130	22.133	10,017,666
2023-03-22	33.000	33.490	31.800	33.180	22.167	14,425,408
2023-03-21	31.850	35.350	31.280	33.150	22.147	18,945,132
2023-03-20	28.900	33.400	28.900	32.010	21.385	21,148,088
2023-03-17	26.700	29.980	26.320	28.860	19.281	13,532,260
2023-03-16	25.620	26.700	25.450	26.280	17.557	4,598,643
2023-03-15	26.630	27.200	26.080	26.140	17.463	4,237,887
2023-03-14	27.200	27.720	26.370	26.620	17.784	5,322,083
2023-03-13	26.500	27.420	26.130	27.240	18.198	5,637,768
2023-03-10	26.830	27.460	26.660	26.680	17.824	5,446,501
2023-03-09	27.560	27.900	26.350	27.120	18.118	7,964,450
2023-03-08	27.810	28.370	27.010	27.950	18.673	9,735,630
2023-03-07	27.800	29.700	27.600	28.530	19.060	12,536,547
2023-03-06	28.520	28.520	27.340	27.600	18.439	7,969,272
2023-03-03	29.130	29.900	28.070	28.330	18.927	10,711,426
2023-03-02	27.810	30.850	27.720	29.790	19.902	15,496,855
2023-03-01	27.500	28.980	27.300	28.310	18.913	12,024,998
2023-02-28	27.150	28.500	26.910	27.470	18.352	12,014,734
2023-02-27	27.990	28.150	26.820	26.900	17.971	11,049,173
2023-02-24	28.920	29.350	27.560	28.300	18.907	14,125,831
2023-02-23	30.880	30.940	28.880	28.910	19.314	16,034,626
2023-02-22	29.500	32.530	28.880	31.600	21.111	21,996,046
2023-02-21	30.300	31.290	29.000	30.040	20.069	21,225,963
2023-02-20	27.970	32.740	27.670	31.310	20.917	26,283,352
2023-02-17	25.780	27.950	25.330	27.280	18.225	25,256,681
2023-02-16	27.980	27.980	25.440	25.890	17.296	28,397,863
2023-02-15	23.450	28.140	23.010	28.140	18.800	23,914,835
2023-02-14	23.260	24.090	22.860	23.450	15.666	7,257,125
2023-02-13	23.240	24.590	23.130	23.440	15.660	11,623,057
2023-02-10	22.960	25.150	22.950	23.230	15.519	16,468,293
2023-02-09	23.500	23.620	22.510	22.920	15.312	10,811,149
2023-02-08	23.000	25.300	22.220	23.710	15.840	14,674,421
2023-02-07	21.300	25.590	21.300	23.670	15.813	14,196,822

← NewerPage 15 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.