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
2022-02-09	24.040	24.450	23.630	24.370	16.133	4,831,086
2022-02-08	23.820	24.000	23.190	23.900	15.822	4,470,506
2022-02-07	23.890	24.350	22.870	23.700	15.690	3,793,285
2022-01-28	22.630	23.600	22.550	23.280	15.412	4,836,262
2022-01-27	23.730	23.930	22.380	22.450	14.862	5,402,993
2022-01-26	24.140	24.370	23.150	23.700	15.690	4,235,131
2022-01-25	25.630	25.660	23.540	23.540	15.584	5,931,466
2022-01-24	25.400	25.920	25.110	25.530	16.901	3,506,431
2022-01-21	25.500	26.770	25.260	25.790	17.073	5,653,803
2022-01-20	27.230	27.400	25.400	25.500	16.881	7,819,788
2022-01-19	27.000	28.040	26.720	27.250	18.040	5,394,500
2022-01-18	28.000	28.480	27.000	27.230	18.027	9,766,300
2022-01-17	27.830	28.680	26.880	28.480	18.854	10,970,788
2022-01-14	27.490	28.840	27.070	27.900	18.470	11,869,597
2022-01-13	28.020	28.970	27.450	27.660	18.311	13,530,913
2022-01-12	28.100	28.300	26.440	27.550	18.238	16,699,651
2022-01-11	25.530	30.310	25.530	27.340	18.099	25,057,729
2022-01-10	24.800	25.650	23.890	25.260	16.722	5,121,472
2022-01-07	25.710	26.540	24.560	24.750	16.385	5,729,199
2022-01-06	26.260	26.600	25.590	25.720	17.027	5,696,284
2022-01-05	25.980	26.300	25.220	26.050	17.245	8,587,242
2022-01-04	24.500	27.100	23.850	26.000	17.212	13,960,793
2021-12-31	23.900	24.100	23.270	23.780	15.743	4,352,295
2021-12-30	22.700	24.270	22.700	23.580	15.610	6,768,994
2021-12-29	23.030	23.030	22.420	22.670	15.008	3,352,276
2021-12-28	22.780	23.380	22.780	23.020	15.239	3,610,568
2021-12-27	23.220	23.280	22.200	22.840	15.120	4,438,724
2021-12-24	24.480	24.780	23.040	23.140	15.319	6,030,268
2021-12-23	25.210	25.240	24.160	24.200	16.021	6,613,916
2021-12-22	25.130	26.070	24.910	25.730	17.034	5,864,714
2021-12-21	24.900	25.870	24.900	25.120	16.630	5,173,639
2021-12-20	25.480	26.300	25.000	25.180	16.669	6,251,250
2021-12-17	27.200	27.320	25.010	25.440	16.841	7,968,818
2021-12-16	26.600	27.970	26.000	26.340	17.437	12,444,351
2021-12-15	25.600	27.200	25.590	26.600	17.609	13,674,877
2021-12-14	24.250	26.450	24.250	25.980	17.199	14,354,868
2021-12-13	23.670	24.660	23.510	24.360	16.127	5,722,225
2021-12-10	23.410	23.880	23.010	23.640	15.650	3,710,338
2021-12-09	23.130	23.800	22.960	23.240	15.385	3,172,508
2021-12-08	22.990	23.480	22.680	23.100	15.292	2,428,089
2021-12-07	23.680	23.800	22.800	22.990	15.220	3,897,527
2021-12-06	24.280	25.170	23.280	23.570	15.604	5,857,777
2021-12-03	23.970	25.760	23.970	24.450	16.186	5,698,817
2021-12-02	25.420	25.650	23.900	23.980	15.875	6,169,432
2021-12-01	25.180	25.780	24.610	25.580	16.934	6,476,211
2021-11-30	24.930	25.450	24.530	25.160	16.656	5,872,118
2021-11-29	24.030	25.090	23.400	24.930	16.504	4,673,279
2021-11-26	24.520	25.250	24.260	24.530	16.239	4,713,242
2021-11-25	25.390	25.470	24.450	24.670	16.332	6,181,101
2021-11-24	24.440	25.990	23.660	25.090	16.610	11,205,217
2021-11-23	24.260	24.330	23.200	24.140	15.981	6,907,759
2021-11-22	23.610	23.900	23.230	23.900	15.822	5,730,242
2021-11-19	24.810	24.810	23.010	23.700	15.690	9,334,078
2021-11-18	25.650	26.350	24.650	24.850	16.451	9,863,072
2021-11-17	24.410	26.880	24.370	26.040	17.239	12,579,730
2021-11-16	25.390	25.390	24.400	24.470	16.199	7,367,603
2021-11-15	24.290	25.570	24.280	25.390	16.808	10,048,165
2021-11-12	24.940	25.170	24.220	24.220	16.034	7,667,376
2021-11-11	24.680	25.200	24.250	24.940	16.511	8,042,438
2021-11-10	25.140	25.140	24.010	24.730	16.371	10,401,153

← NewerPage 20 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.