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
2022-11-04	17.610	18.000	17.350	18.000	12.025	2,054,009
2022-11-03	17.600	17.810	17.350	17.600	11.758	1,921,356
2022-11-02	17.800	18.470	17.620	17.880	11.945	2,921,940
2022-11-01	17.350	17.690	17.260	17.590	11.751	1,133,299
2022-10-31	17.020	17.680	16.870	17.350	11.591	1,283,784
2022-10-28	17.480	17.620	16.940	17.020	11.371	1,827,812
2022-10-27	17.360	17.900	17.350	17.570	11.738	2,178,916
2022-10-26	16.780	17.680	16.460	17.450	11.658	3,126,392
2022-10-25	16.310	16.540	16.190	16.450	10.990	1,238,041
2022-10-24	16.990	17.050	16.350	16.380	10.943	1,219,907
2022-10-21	17.000	17.080	16.550	16.700	11.157	1,070,192
2022-10-20	17.200	17.250	16.850	16.910	11.297	1,353,784
2022-10-19	16.900	17.090	16.660	16.900	11.290	1,140,341
2022-10-18	16.720	17.290	16.530	17.030	11.377	1,921,372
2022-10-17	15.800	16.750	15.800	16.660	11.130	1,244,984
2022-10-14	16.060	16.380	16.060	16.230	10.843	1,231,471
2022-10-13	15.640	16.300	15.450	16.050	10.723	1,561,907
2022-10-12	15.330	15.650	15.130	15.640	10.449	731,247
2022-10-11	15.470	15.470	15.060	15.330	10.242	574,871
2022-10-10	15.390	15.680	15.280	15.320	10.235	1,211,705
2022-09-30	15.640	15.740	15.340	15.340	10.248	1,221,685
2022-09-29	15.920	16.150	15.390	15.520	10.369	2,486,947
2022-09-28	16.050	16.690	15.730	16.010	10.696	3,123,524
2022-09-27	15.550	16.030	15.520	15.990	10.682	1,568,940
2022-09-26	15.800	16.290	15.500	15.560	10.395	1,705,275
2022-09-23	16.060	16.290	15.780	16.290	10.883	1,679,818
2022-09-22	16.390	16.570	16.170	16.210	10.830	907,544
2022-09-21	16.400	16.550	16.050	16.520	11.037	1,154,407
2022-09-20	15.950	16.970	15.950	16.340	10.916	1,663,744
2022-09-19	16.500	16.540	15.930	15.940	10.649	1,500,966
2022-09-16	16.900	17.060	16.320	16.330	10.910	1,348,450
2022-09-15	17.330	17.330	16.570	16.860	11.264	1,700,969
2022-09-14	17.260	17.400	17.020	17.220	11.504	1,204,530
2022-09-13	17.200	17.560	17.050	17.300	11.558	1,647,008
2022-09-09	17.300	17.490	17.020	17.250	11.524	2,186,917
2022-09-08	17.800	17.800	16.930	17.350	11.591	2,767,868
2022-09-07	18.130	18.300	17.450	17.660	11.798	3,506,819
2022-09-06	18.330	18.500	18.020	18.260	12.199	1,703,219
2022-09-05	19.040	19.060	18.060	18.330	12.246	2,834,576
2022-09-02	17.820	18.990	17.820	18.800	12.560	4,312,775
2022-09-01	18.250	18.250	14.540	17.770	11.872	2,715,659
2022-08-31	18.560	18.980	17.990	18.170	12.139	3,152,182
2022-08-30	18.270	18.880	17.880	18.700	12.493	3,417,656
2022-08-29	17.900	18.240	17.480	18.150	12.126	1,999,848
2022-08-26	18.090	18.360	17.810	17.900	11.959	1,926,972
2022-08-25	18.480	18.690	17.880	18.040	12.052	3,090,155
2022-08-24	19.330	19.330	18.430	18.490	12.353	3,184,293
2022-08-23	19.380	19.540	19.050	19.280	12.880	2,434,068
2022-08-22	19.200	19.450	18.920	19.280	12.880	3,146,000
2022-08-19	19.630	20.080	19.210	19.280	12.880	3,305,118
2022-08-18	19.990	19.990	19.400	19.630	13.114	2,682,834
2022-08-17	20.000	20.110	19.650	19.750	13.194	2,233,539
2022-08-16	19.980	19.980	19.460	19.840	13.255	3,258,540
2022-08-15	20.070	20.420	19.540	19.690	13.154	4,537,377
2022-08-12	20.100	20.490	20.100	20.110	13.435	3,582,496
2022-08-11	19.520	20.500	19.520	20.270	13.542	4,411,547
2022-08-10	19.680	19.820	19.250	19.650	13.128	3,162,222
2022-08-09	19.060	19.990	19.060	19.540	13.054	5,971,826
2022-08-08	18.790	19.150	18.750	19.020	12.707	3,181,194
2022-08-05	18.890	18.970	18.400	18.800	12.560	4,322,370

← NewerPage 17 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.