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
2026-04-24	35.140	35.290	33.970	34.500	34.500	4,163,149
2026-04-23	36.060	36.500	35.070	35.310	35.310	4,373,148
2026-04-22	36.180	36.300	35.450	36.070	36.070	3,389,774
2026-04-21	37.000	37.220	36.050	36.410	36.410	4,239,821
2026-04-20	35.800	37.680	35.800	37.040	37.040	6,150,804
2026-04-17	35.990	36.350	35.580	36.130	36.130	3,875,291
2026-04-16	35.390	36.300	35.380	36.200	36.200	4,691,715
2026-04-15	36.110	36.180	35.200	35.400	35.400	3,310,263
2026-04-14	36.330	36.500	35.530	35.980	35.980	3,869,490
2026-04-13	35.410	36.000	35.000	35.570	35.570	3,738,998
2026-04-10	36.490	36.860	35.900	35.930	35.930	4,804,253
2026-04-09	36.450	36.940	35.810	36.200	36.200	6,538,323
2026-04-08	35.030	37.290	35.010	37.150	37.150	9,665,294
2026-04-07	33.290	34.490	33.170	34.250	34.250	3,359,683
2026-04-03	34.650	34.650	33.200	33.210	33.210	2,867,164
2026-04-02	35.350	35.390	34.000	34.200	34.200	3,178,572
2026-04-01	35.990	36.060	35.170	35.550	35.550	3,482,454
2026-03-31	35.590	36.150	35.010	35.110	35.110	3,685,439
2026-03-30	34.890	35.340	34.410	35.250	35.250	3,102,245
2026-03-27	34.520	35.580	34.500	35.240	35.240	2,373,244
2026-03-26	35.710	36.070	34.710	35.020	35.020	3,168,647
2026-03-25	35.280	36.100	35.000	35.750	35.750	3,683,769
2026-03-24	34.620	35.070	33.980	34.980	34.980	3,253,635
2026-03-23	35.750	36.350	33.700	34.020	34.020	4,249,205
2026-03-20	37.820	38.070	36.360	36.390	36.390	3,677,735
2026-03-19	37.740	38.100	37.360	37.590	37.590	2,984,508
2026-03-18	37.430	38.300	37.430	38.260	38.260	3,320,283
2026-03-17	38.180	38.600	37.310	37.420	37.420	3,255,128
2026-03-16	36.900	38.000	36.900	37.990	37.990	3,953,900
2026-03-13	38.060	38.240	37.100	37.180	37.180	4,351,991
2026-03-12	38.690	39.180	38.100	38.290	38.290	4,331,512
2026-03-11	39.560	39.880	38.870	38.890	38.890	6,244,682
2026-03-10	40.800	41.080	39.580	39.920	39.920	8,868,594
2026-03-09	39.000	40.960	38.600	40.190	40.190	11,353,500
2026-03-06	38.590	39.590	38.400	39.420	39.420	5,208,435
2026-03-05	39.670	39.900	38.520	38.680	38.680	4,512,250
2026-03-04	38.060	39.050	37.900	38.460	38.460	4,697,216
2026-03-03	41.680	42.060	38.340	38.470	38.470	9,085,237
2026-03-02	41.710	42.880	41.140	41.660	41.660	7,640,399
2026-02-27	42.600	43.830	42.480	43.140	43.140	8,787,298
2026-02-26	43.030	43.310	42.500	42.600	42.600	6,232,141
2026-02-25	44.010	44.040	42.700	43.020	43.020	8,656,980
2026-02-24	46.880	46.990	43.890	44.010	44.010	10,926,280
2026-02-13	48.150	49.150	46.280	46.390	46.390	11,062,480
2026-02-12	48.000	49.750	47.000	47.820	47.820	15,524,680
2026-02-11	49.010	50.140	47.900	48.510	48.510	17,122,939
2026-02-10	49.350	53.220	47.540	50.090	50.090	27,699,939
2026-02-09	48.170	49.990	47.410	49.310	49.310	21,079,590
2026-02-06	46.600	47.670	44.940	46.120	46.120	13,780,290
2026-02-05	46.500	48.960	46.500	48.000	48.000	13,243,860
2026-02-04	51.550	51.740	47.700	48.840	48.840	25,191,070
2026-02-03	53.320	54.550	51.510	53.900	53.900	28,361,510
2026-02-02	52.000	56.500	51.570	52.020	52.020	31,106,311
2026-01-30	55.330	58.060	52.250	54.670	54.670	44,778,809
2026-01-29	44.050	54.180	44.030	54.180	54.180	34,858,352
2026-01-28	45.340	47.880	45.000	45.150	45.150	22,012,939
2026-01-27	44.160	46.990	42.010	46.990	46.990	27,685,830
2026-01-26	42.980	44.320	40.560	44.160	44.160	18,482,930
2026-01-23	41.660	43.370	41.140	42.780	42.780	17,510,221
2026-01-22	41.970	42.740	41.330	41.620	41.620	10,884,490

← NewerPage 3 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.