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
2023-02-06	21.580	22.490	20.990	21.750	14.531	11,350,134
2023-02-03	20.040	21.420	20.040	21.050	14.063	7,582,446
2023-02-02	20.160	20.740	20.000	20.170	13.475	3,436,409
2023-02-01	19.400	20.260	19.400	20.230	13.515	3,319,436
2023-01-31	19.410	19.670	19.130	19.400	12.961	2,288,575
2023-01-30	18.880	19.960	18.590	19.600	13.094	5,114,539
2023-01-20	18.350	18.650	18.230	18.390	12.286	715,781
2023-01-19	18.200	18.470	18.050	18.350	12.259	1,084,764
2023-01-18	17.970	18.360	17.970	18.200	12.159	789,208
2023-01-17	18.290	18.300	17.810	18.010	12.032	1,101,765
2023-01-16	18.180	18.410	18.140	18.230	12.179	899,289
2023-01-13	18.530	18.570	17.980	18.170	12.139	1,488,852
2023-01-12	18.410	18.820	18.280	18.530	12.379	1,366,866
2023-01-11	19.040	19.040	18.440	18.450	12.326	968,574
2023-01-10	18.950	19.020	18.610	18.880	12.613	1,017,074
2023-01-09	18.400	18.990	18.400	18.850	12.593	1,221,099
2023-01-06	18.610	18.730	18.320	18.400	12.293	1,282,979
2023-01-05	18.760	18.890	18.450	18.670	12.473	1,280,148
2023-01-04	18.360	18.870	18.300	18.760	12.533	2,160,470
2023-01-03	17.300	18.430	17.300	18.360	12.266	2,673,536
2022-12-30	17.240	17.760	17.010	17.430	11.645	1,411,894
2022-12-29	17.100	17.520	17.030	17.100	11.424	977,499
2022-12-28	17.420	17.440	17.020	17.020	11.371	971,778
2022-12-27	17.660	17.720	17.220	17.420	11.638	961,690
2022-12-26	17.640	17.980	17.330	17.420	11.638	1,212,934
2022-12-23	17.250	17.700	17.000	17.640	11.785	1,747,382
2022-12-22	17.360	17.520	17.000	17.000	11.357	1,237,698
2022-12-21	17.730	17.980	17.170	17.260	11.531	1,448,727
2022-12-20	18.160	18.380	17.600	17.680	11.812	1,428,358
2022-12-19	18.700	18.740	18.050	18.160	12.132	1,168,562
2022-12-16	18.880	19.030	18.450	18.510	12.366	1,483,131
2022-12-15	18.870	19.290	18.870	18.910	12.633	1,704,187
2022-12-14	19.000	19.210	18.850	18.870	12.607	1,470,823
2022-12-13	19.160	19.380	18.830	18.970	12.673	1,666,877
2022-12-12	19.080	19.350	18.910	19.160	12.800	1,108,977
2022-12-09	19.850	19.980	18.930	19.190	12.820	3,555,780
2022-12-08	19.860	20.220	19.400	19.790	13.221	4,630,934
2022-12-07	19.560	19.860	19.310	19.680	13.148	2,417,440
2022-12-06	19.510	19.780	19.300	19.640	13.121	2,101,321
2022-12-05	19.660	19.740	19.170	19.610	13.101	2,762,862
2022-12-02	19.630	19.650	19.250	19.520	13.041	3,667,262
2022-12-01	19.220	19.540	19.050	19.500	13.027	3,661,913
2022-11-30	19.980	19.980	18.980	19.240	12.854	4,159,539
2022-11-29	19.510	19.600	19.110	19.450	12.994	4,814,209
2022-11-28	19.940	20.290	19.350	19.470	13.007	5,850,261
2022-11-25	20.390	21.090	19.700	20.200	13.495	13,940,089
2022-11-24	18.200	21.410	18.150	21.240	14.190	18,515,349
2022-11-23	18.500	18.650	17.700	17.840	11.919	3,080,306
2022-11-22	18.980	19.200	18.490	18.590	12.420	3,575,135
2022-11-21	19.000	19.580	18.700	19.010	12.700	5,286,689
2022-11-18	20.000	20.660	19.310	19.700	13.161	9,012,676
2022-11-17	19.600	20.490	19.270	20.030	13.382	13,281,511
2022-11-16	18.190	19.250	18.190	19.240	12.854	5,141,110
2022-11-15	18.300	18.550	18.170	18.300	12.226	1,927,821
2022-11-14	18.040	18.470	18.040	18.280	12.212	2,265,545
2022-11-11	18.790	18.980	17.960	18.010	12.032	4,860,767
2022-11-10	17.970	19.140	17.620	18.320	12.239	4,360,310
2022-11-09	18.160	18.160	17.800	17.960	11.999	1,198,441
2022-11-08	18.270	18.270	17.840	18.020	12.039	1,628,838
2022-11-07	17.650	18.500	17.620	18.270	12.206	2,828,154

← NewerPage 16 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.