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
2022-05-11	16.300	16.720	16.130	16.160	10.698	6,561,641
2022-05-10	16.320	16.630	16.150	16.540	10.950	7,574,121
2022-05-09	17.330	17.880	16.130	17.200	11.387	10,539,340
2022-05-06	14.860	16.750	14.690	16.260	10.764	6,818,274
2022-05-05	15.450	15.500	14.860	15.350	10.162	2,383,925
2022-04-29	14.360	15.680	14.360	15.490	10.255	3,227,369
2022-04-28	14.820	15.090	14.060	14.170	9.381	2,768,881
2022-04-27	13.840	15.090	13.840	15.050	9.963	3,564,038
2022-04-26	15.350	15.850	14.940	15.170	10.043	3,122,429
2022-04-25	16.890	16.890	15.320	15.320	10.142	3,163,183
2022-04-22	17.250	17.340	16.830	16.940	11.214	1,603,999
2022-04-21	17.700	18.100	17.210	17.250	11.420	2,147,045
2022-04-20	18.270	18.450	17.770	18.000	11.916	1,897,410
2022-04-19	17.600	18.190	17.600	18.060	11.956	1,976,529
2022-04-18	17.270	17.740	16.770	17.710	11.724	2,045,054
2022-04-15	18.300	18.540	17.100	17.210	11.393	3,455,339
2022-04-14	18.250	18.690	18.250	18.340	12.141	1,445,776
2022-04-13	18.930	18.940	18.190	18.330	12.135	1,897,753
2022-04-12	18.570	18.900	18.290	18.890	12.505	2,157,937
2022-04-11	19.230	19.230	18.300	18.410	12.188	2,718,996
2022-04-08	19.600	19.880	18.930	19.090	12.638	3,449,633
2022-04-07	20.200	20.370	19.670	19.720	13.055	3,041,417
2022-04-06	19.920	20.760	19.910	20.280	13.426	4,726,464
2022-04-01	19.850	20.420	19.600	20.090	13.300	4,672,482
2022-03-31	19.980	20.240	19.730	19.930	13.194	4,243,116
2022-03-30	20.330	20.340	19.760	20.050	13.273	5,535,959
2022-03-29	19.650	20.900	19.600	20.330	13.459	6,894,006
2022-03-28	19.390	20.040	19.210	19.580	12.962	3,906,899
2022-03-25	19.200	20.360	19.200	19.720	13.055	5,966,541
2022-03-24	19.500	19.500	19.080	19.120	12.658	2,060,491
2022-03-23	19.680	19.720	19.370	19.590	12.969	2,664,194
2022-03-22	19.500	19.700	19.160	19.670	13.022	3,101,554
2022-03-21	19.360	19.680	19.240	19.500	12.909	2,321,926
2022-03-18	19.160	19.440	19.080	19.360	12.817	2,631,354
2022-03-17	19.070	19.440	19.010	19.190	12.704	2,898,288
2022-03-16	18.650	18.980	18.120	18.880	12.499	2,836,080
2022-03-15	19.180	19.290	18.360	18.360	12.154	2,774,335
2022-03-14	19.950	19.950	19.150	19.250	12.744	2,611,001
2022-03-11	19.610	20.040	19.270	19.950	13.207	2,519,411
2022-03-10	19.750	20.270	19.750	19.900	13.174	3,023,686
2022-03-09	20.180	20.200	18.820	19.450	12.876	4,219,590
2022-03-08	20.710	21.070	19.950	20.050	13.273	2,913,531
2022-03-07	21.190	21.320	20.600	20.920	13.849	2,639,311
2022-03-04	21.170	21.400	20.910	21.190	14.028	2,746,806
2022-03-03	21.630	21.640	20.950	21.170	14.015	2,534,966
2022-03-02	21.080	21.580	21.000	21.410	14.174	2,699,096
2022-03-01	21.000	21.350	20.930	21.240	14.061	2,754,099
2022-02-28	21.760	21.780	20.690	21.080	13.955	3,547,988
2022-02-25	21.700	21.990	21.420	21.520	14.246	2,695,678
2022-02-24	22.300	22.660	21.010	21.430	14.187	4,905,124
2022-02-23	22.150	22.590	22.150	22.490	14.889	3,553,089
2022-02-22	23.060	23.140	21.880	22.030	14.584	5,259,983
2022-02-21	22.740	23.380	22.660	23.200	15.359	3,290,083
2022-02-18	22.710	22.940	22.450	22.860	15.134	2,657,698
2022-02-17	23.580	23.580	22.670	22.800	15.094	4,503,033
2022-02-16	23.270	23.650	23.120	23.470	15.537	3,460,078
2022-02-15	23.400	23.790	22.700	23.110	15.299	4,569,040
2022-02-14	23.050	23.800	22.900	23.560	15.597	5,038,137
2022-02-11	25.120	25.660	23.100	23.480	15.544	7,179,609
2022-02-10	24.260	24.450	23.800	24.190	16.014	4,167,604

← NewerPage 19 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.