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
2026-07-23	23.440	23.930	23.250	23.890	23.890	3,174,329
2026-07-22	24.010	24.410	23.500	23.720	23.720	4,420,799
2026-07-21	24.390	24.590	22.490	24.440	24.440	7,345,723
2026-07-20	24.910	26.090	23.720	24.210	24.210	6,696,840
2026-07-17	25.820	27.660	24.140	24.300	24.300	7,819,825
2026-07-16	24.980	25.980	24.610	25.780	25.780	5,318,591
2026-07-15	24.360	25.400	24.190	25.050	25.050	4,602,080
2026-07-14	24.800	24.920	23.580	24.290	24.290	3,762,823
2026-07-13	26.010	26.780	24.630	24.730	24.730	5,252,166
2026-07-10	25.630	27.490	24.950	26.440	26.440	8,661,708
2026-07-09	24.630	26.380	24.380	25.680	25.680	6,134,549
2026-07-08	24.650	25.090	23.900	24.700	24.700	4,612,115
2026-07-07	25.300	25.730	24.520	24.540	24.540	4,122,806
2026-07-06	26.300	26.870	25.430	25.430	25.430	5,868,287
2026-07-03	27.770	28.300	26.530	26.580	26.580	9,489,404
2026-07-02	28.050	29.800	26.640	28.950	28.950	14,079,149
2026-07-01	26.620	27.590	26.310	27.150	27.150	4,214,148
2026-06-30	26.000	26.540	25.780	26.360	26.360	3,883,816
2026-06-29	25.960	26.640	25.500	25.750	25.750	3,861,807
2026-06-26	27.070	27.130	25.630	25.960	25.960	4,661,637
2026-06-25	28.000	28.210	26.910	27.070	27.070	4,313,109
2026-06-24	28.610	28.770	27.690	28.170	28.170	3,816,577
2026-06-23	29.220	29.630	28.500	28.770	28.770	4,169,987
2026-06-22	28.550	29.690	28.180	29.650	29.650	5,394,984
2026-06-18	28.220	29.540	27.810	29.030	29.030	4,482,099
2026-06-17	28.860	28.960	28.130	28.330	28.330	3,000,086
2026-06-16	28.800	29.160	28.430	28.960	28.960	2,650,996
2026-06-15	28.490	29.220	28.050	28.980	28.980	3,451,294
2026-06-12	28.020	28.350	27.570	28.040	28.040	2,966,328
2026-06-11	28.310	28.620	27.330	27.720	27.720	3,594,531
2026-06-10	29.500	29.850	28.280	28.660	28.660	3,690,417
2026-06-09	29.310	29.680	28.420	29.530	29.530	3,648,677
2026-06-08	28.730	30.000	28.530	29.020	29.020	3,704,284
2026-06-05	29.980	30.460	29.000	29.700	29.700	3,892,069
2026-06-04	30.180	30.250	29.460	29.680	29.680	3,743,334
2026-06-03	31.180	31.240	30.240	30.510	30.510	4,717,346
2026-06-02	32.980	33.280	30.850	31.490	31.490	6,399,267
2026-06-01	32.130	33.980	31.970	32.990	32.990	7,998,174
2026-05-29	32.270	33.520	31.930	32.030	32.030	5,723,291
2026-05-28	32.190	32.700	31.160	32.180	32.180	4,470,384
2026-05-27	33.330	34.200	32.080	32.170	32.170	5,967,824
2026-05-26	33.210	33.380	31.810	32.550	32.550	5,063,760
2026-05-25	34.020	34.920	33.150	33.490	33.490	4,514,237
2026-05-22	34.000	34.200	32.930	33.590	33.590	4,534,562
2026-05-21	35.220	35.980	33.450	33.540	33.540	5,718,130
2026-05-20	36.500	36.710	35.030	35.180	35.180	5,422,632
2026-05-19	35.990	37.380	35.720	36.910	36.910	6,228,172
2026-05-18	35.200	36.310	35.120	36.100	36.100	4,769,837
2026-05-15	34.870	36.720	34.700	35.230	35.230	6,493,319
2026-05-14	37.180	37.480	34.680	34.700	34.700	5,178,066
2026-05-13	36.220	37.000	36.110	36.530	36.530	3,693,190
2026-05-12	36.810	37.310	36.200	36.500	36.500	4,570,001
2026-05-11	37.000	37.770	36.830	37.120	37.120	6,365,255
2026-05-08	38.000	38.350	36.880	36.910	36.910	9,783,684
2026-05-07	35.720	37.440	35.300	37.190	37.190	8,795,885
2026-05-06	34.500	35.900	34.500	35.450	35.450	5,180,973
2026-04-30	34.010	34.790	33.930	34.220	34.220	4,206,105
2026-04-29	33.250	35.060	33.080	34.330	34.330	8,566,612
2026-04-28	34.130	34.240	32.550	32.630	32.630	4,781,107
2026-04-27	34.440	34.520	33.720	34.340	34.340	2,976,751

← NewerPage 2 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.