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
2022-08-04	17.700	18.850	17.700	18.700	12.493	5,836,449
2022-08-03	17.340	18.350	16.000	17.560	11.731	3,345,258
2022-08-02	18.590	18.590	17.320	17.380	11.611	4,320,970
2022-08-01	18.190	18.680	18.190	18.590	12.420	2,646,925
2022-07-29	18.510	18.730	18.270	18.300	12.226	2,578,713
2022-07-28	18.340	18.640	18.200	18.570	12.406	2,587,727
2022-07-27	18.180	18.500	18.020	18.330	12.246	1,852,487
2022-07-26	18.240	18.380	17.870	18.230	12.179	2,489,542
2022-07-25	19.000	19.000	18.200	18.260	12.199	2,691,938
2022-07-22	18.580	18.870	18.400	18.840	12.587	4,190,043
2022-07-21	18.500	18.760	18.220	18.480	12.346	3,500,874
2022-07-20	18.500	18.620	18.200	18.430	12.313	3,284,243
2022-07-19	18.000	18.540	17.930	18.500	12.359	4,951,091
2022-07-18	17.240	18.090	17.220	18.050	12.059	4,226,295
2022-07-15	18.120	18.170	17.400	17.450	11.658	3,935,849
2022-07-14	17.850	18.230	17.500	18.200	12.159	4,080,837
2022-07-13	17.790	18.150	17.710	17.900	11.959	3,121,475
2022-07-12	17.460	18.210	17.110	18.030	12.045	5,018,856
2022-07-11	17.260	18.250	17.160	17.710	11.832	2,692,489
2022-07-08	17.240	17.880	17.180	17.550	11.725	2,263,980
2022-07-07	17.400	17.530	17.180	17.190	11.484	1,590,291
2022-07-06	17.550	17.750	17.000	17.450	11.658	2,315,519
2022-07-05	18.110	18.270	17.400	17.550	11.725	4,171,299
2022-07-04	18.050	18.500	17.800	18.230	12.179	3,800,960
2022-07-01	18.280	18.500	17.810	18.320	12.239	3,985,073
2022-06-30	18.130	18.990	17.900	18.290	12.219	7,076,948
2022-06-29	17.570	18.190	17.400	18.130	12.112	6,425,169
2022-06-28	17.330	17.600	17.010	17.520	11.705	2,778,641
2022-06-27	17.210	17.630	17.210	17.280	11.544	2,153,407
2022-06-24	17.120	17.550	17.100	17.190	11.484	2,216,911
2022-06-23	17.150	17.150	16.660	17.150	11.458	2,644,913
2022-06-22	17.670	17.780	17.000	17.120	11.437	3,657,652
2022-06-21	17.230	17.740	17.140	17.670	11.805	4,575,611
2022-06-20	17.120	17.290	17.000	17.100	11.424	2,759,867
2022-06-17	17.560	17.880	17.100	17.180	11.478	4,202,574
2022-06-16	16.750	17.740	16.620	17.580	11.745	5,175,380
2022-06-15	16.980	17.260	16.800	16.800	11.224	2,695,037
2022-06-14	17.380	17.470	16.420	16.870	11.270	3,675,323
2022-06-13	16.990	17.640	16.900	17.620	11.665	3,671,047
2022-06-10	16.800	17.350	16.660	17.060	11.294	3,662,718
2022-06-09	18.080	18.200	17.400	17.400	11.519	3,629,967
2022-06-08	17.700	18.140	17.250	18.020	11.929	4,825,365
2022-06-07	18.600	18.600	17.590	17.680	11.704	4,734,892
2022-06-06	17.740	18.610	17.740	18.400	12.181	5,047,240
2022-06-02	18.400	18.400	17.400	17.840	11.810	7,658,379
2022-06-01	18.010	18.870	18.010	18.340	12.141	6,959,313
2022-05-31	18.460	18.480	17.850	18.180	12.035	5,450,177
2022-05-30	18.450	18.820	17.860	18.680	12.366	6,836,070
2022-05-27	19.120	19.400	18.310	18.450	12.214	8,696,683
2022-05-26	20.350	20.380	18.930	19.620	12.989	10,480,166
2022-05-25	18.900	20.600	18.450	20.320	13.452	14,994,832
2022-05-24	18.500	19.890	17.960	19.030	12.598	15,179,173
2022-05-23	18.100	18.400	17.840	18.190	12.042	6,144,026
2022-05-20	18.440	18.480	17.810	17.960	11.890	6,159,953
2022-05-19	18.090	18.370	17.560	18.240	12.075	7,642,923
2022-05-18	19.280	19.650	18.350	18.510	12.254	11,996,204
2022-05-17	19.860	21.350	18.800	18.980	12.565	21,911,126
2022-05-16	16.290	19.460	16.250	19.460	12.883	10,322,226
2022-05-13	16.460	16.680	16.130	16.220	10.738	3,823,831
2022-05-12	15.950	16.900	15.800	16.630	11.009	6,695,365

← NewerPage 18 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.