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
2026-01-21	40.940	42.490	40.800	41.760	41.760	11,144,200
2026-01-20	42.140	42.760	40.800	41.400	41.400	14,593,730
2026-01-19	41.100	42.190	40.800	41.000	41.000	10,826,870
2026-01-16	45.290	45.500	41.420	41.890	41.890	18,603,964
2026-01-15	47.000	47.610	44.200	44.900	44.900	25,359,666
2026-01-14	46.330	54.800	46.330	50.880	50.880	38,845,225
2026-01-13	49.000	55.000	45.820	47.680	47.680	38,359,816
2026-01-12	43.100	49.360	42.270	47.100	47.100	33,696,946
2026-01-09	36.610	41.890	36.610	41.170	41.170	24,309,603
2026-01-08	36.700	37.690	35.600	37.170	37.170	11,239,173
2026-01-07	36.300	37.730	35.980	36.510	36.510	10,274,939
2026-01-06	36.260	36.310	35.570	36.130	36.130	10,191,125
2026-01-05	34.780	37.910	34.500	36.950	36.950	14,847,455
2025-12-31	33.110	36.000	33.060	34.780	34.780	11,207,838
2025-12-30	32.900	33.800	32.900	33.130	33.130	4,249,248
2025-12-29	33.290	33.290	32.730	32.830	32.830	2,608,437
2025-12-26	33.040	33.250	32.610	33.060	33.060	3,112,679
2025-12-25	32.730	33.330	32.730	33.080	33.080	3,260,638
2025-12-24	32.060	32.740	32.000	32.560	32.560	2,234,741
2025-12-23	32.450	32.810	32.000	32.240	32.240	2,331,883
2025-12-22	32.600	32.890	32.400	32.700	32.700	2,377,237
2025-12-19	32.190	33.100	32.030	32.630	32.630	3,159,658
2025-12-18	32.280	32.790	31.970	32.060	32.060	3,144,586
2025-12-17	32.100	32.330	31.340	32.300	32.300	3,441,613
2025-12-16	32.850	32.920	31.910	31.960	31.960	3,466,486
2025-12-15	33.880	33.880	32.950	32.950	32.950	3,683,644
2025-12-12	34.080	34.260	33.670	34.100	34.100	2,758,430
2025-12-11	35.220	35.320	34.000	34.000	34.000	4,670,733
2025-12-10	35.190	35.620	35.000	35.300	35.300	3,470,072
2025-12-09	36.000	36.360	35.330	35.340	35.340	3,784,207
2025-12-08	35.600	36.270	35.450	36.090	36.090	4,091,960
2025-12-05	35.200	35.790	34.610	35.660	35.660	4,201,802
2025-12-04	35.810	36.310	35.220	35.400	35.400	5,861,274
2025-12-03	38.880	38.880	36.170	36.360	36.360	10,500,420
2025-12-02	38.560	39.500	37.680	39.210	39.210	9,768,252
2025-12-01	38.710	39.100	38.100	38.660	38.660	7,132,258
2025-11-28	39.090	39.760	38.200	38.820	38.820	8,777,165
2025-11-27	39.860	40.390	38.870	38.950	38.950	10,424,604
2025-11-26	40.550	42.190	40.010	40.280	40.280	15,526,757
2025-11-25	41.400	43.100	41.000	41.450	41.450	24,719,356
2025-11-24	40.600	43.970	39.550	42.290	42.290	24,448,460
2025-11-21	39.000	41.390	39.000	40.300	40.300	18,077,550
2025-11-20	39.150	39.900	38.510	38.580	38.580	9,251,253
2025-11-19	39.570	41.200	38.350	39.900	39.900	17,833,322
2025-11-18	38.000	40.700	37.530	39.280	39.280	18,450,791
2025-11-17	36.000	38.160	35.780	37.710	37.710	7,590,444
2025-11-14	37.400	37.860	36.360	36.360	36.360	6,718,405
2025-11-13	35.630	38.840	35.170	38.690	38.690	7,020,647
2025-11-12	35.880	36.750	35.500	35.820	35.820	2,502,287
2025-11-11	36.560	36.570	35.720	35.880	35.880	2,766,230
2025-11-10	35.680	37.000	35.680	36.550	36.550	3,964,758
2025-11-07	36.300	36.480	35.680	35.680	35.680	2,926,158
2025-11-06	36.980	37.060	36.230	36.490	36.490	2,615,160
2025-11-05	36.250	37.210	35.740	36.850	36.850	5,111,205
2025-11-04	36.960	37.120	36.260	36.780	36.780	3,594,975
2025-11-03	36.990	37.570	36.620	37.190	37.190	5,603,163
2025-10-31	35.080	37.300	34.800	37.070	37.070	7,420,459
2025-10-30	36.750	36.770	35.230	35.230	35.230	5,089,639
2025-10-29	37.110	37.420	36.090	36.700	36.700	4,925,984
2025-10-28	38.210	38.290	37.730	37.840	37.840	2,611,535

← NewerPage 4 of 5 · 242 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.