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
2025-10-27	38.380	38.670	37.840	38.080	38.080	2,979,567
2025-10-24	38.000	38.480	37.770	38.280	38.280	3,102,121
2025-10-23	37.520	38.500	36.900	38.200	38.200	3,812,843
2025-10-22	37.210	38.330	37.170	37.640	37.640	2,750,886
2025-10-21	37.210	37.400	36.850	37.370	37.370	2,114,416
2025-10-20	37.300	37.500	36.830	37.110	37.110	1,683,740
2025-10-17	37.680	38.160	36.850	36.860	36.860	2,559,743
2025-10-16	38.310	38.310	37.520	37.750	37.750	2,160,951
2025-10-15	38.200	38.470	37.460	38.460	38.460	2,236,907
2025-10-14	38.810	39.310	37.980	38.080	38.080	3,064,608
2025-10-13	37.100	38.920	37.100	38.730	38.730	4,233,696
2025-10-10	40.790	41.330	39.870	39.900	39.900	5,626,906
2025-10-09	42.500	42.990	41.260	41.420	41.420	8,759,027
2025-09-30	40.200	41.600	40.200	40.480	40.480	5,858,547
2025-09-29	39.510	39.660	38.570	39.270	39.270	3,641,303
2025-09-26	40.730	40.980	39.650	39.660	39.660	5,827,547
2025-09-25	40.620	42.480	40.450	41.220	41.220	8,039,620
2025-09-24	40.000	40.800	39.310	40.650	40.650	3,662,864
2025-09-23	40.900	40.900	39.010	39.800	39.800	4,260,616
2025-09-22	40.920	41.160	40.010	40.910	40.910	4,125,879
2025-09-19	41.400	42.150	41.100	41.330	41.330	5,798,696
2025-09-18	41.020	41.670	40.280	40.710	40.710	5,914,548
2025-09-17	41.550	41.590	40.900	41.380	41.380	3,743,846
2025-09-16	41.150	42.320	41.150	41.690	41.690	4,944,029
2025-09-15	41.260	41.540	40.900	41.030	41.030	3,824,809
2025-09-12	41.540	42.000	41.180	41.650	41.650	5,246,512
2025-09-11	41.150	41.690	40.480	41.620	41.620	5,842,540
2025-09-10	40.700	41.860	40.400	41.380	41.380	6,527,488
2025-09-09	41.460	41.690	39.910	40.200	40.200	4,253,773
2025-09-08	40.770	41.460	40.400	41.220	41.220	4,058,676
2025-09-05	40.200	40.780	39.400	40.770	40.770	4,379,353
2025-09-04	41.500	41.850	39.180	39.800	39.800	6,904,187
2025-09-03	44.030	44.230	41.700	41.780	41.780	8,896,789
2025-09-02	44.010	45.930	43.700	44.470	44.470	14,768,450
2025-09-01	43.300	43.710	42.820	43.440	43.440	5,979,251
2025-08-29	43.050	43.710	42.580	42.750	42.750	6,427,617
2025-08-28	43.200	43.750	41.470	43.000	43.000	10,275,197
2025-08-27	44.990	46.130	43.950	43.980	43.980	11,959,796
2025-08-26	45.020	46.660	44.600	45.520	45.520	16,419,619
2025-08-25	43.900	46.270	43.820	45.510	45.510	19,452,217
2025-08-22	42.940	44.780	42.780	44.150	44.150	13,065,986
2025-08-21	43.200	43.360	42.400	42.720	42.720	6,102,466
2025-08-20	43.350	43.600	42.500	43.230	43.230	7,675,678
2025-08-19	44.440	44.500	43.310	43.770	43.770	10,518,366
2025-08-18	42.660	44.670	42.660	44.650	44.650	16,910,643
2025-08-15	41.360	42.300	41.120	42.300	42.300	6,012,442
2025-08-14	42.400	42.750	41.580	41.630	41.630	8,454,367
2025-08-13	42.230	42.650	41.900	42.150	42.150	8,549,353
2025-08-12	43.080	43.080	42.210	42.400	42.400	7,544,180
2025-08-11	42.400	43.260	42.160	43.250	43.250	8,797,365
2025-08-08	44.500	44.500	42.250	42.250	42.250	18,326,560
2025-08-07	46.750	47.980	45.600	46.110	46.110	17,312,526
2025-08-06	45.440	46.770	44.640	46.540	46.540	16,998,166
2025-08-05	45.420	46.200	44.220	45.910	45.910	17,457,227
2025-08-04	46.000	47.330	45.010	46.330	46.330	15,318,482
2025-08-01	47.500	47.950	44.410	46.630	46.630	22,895,015
2025-07-31	46.180	48.870	45.050	47.490	47.490	29,453,531
2025-07-30	45.660	49.190	44.200	45.800	45.800	27,847,509
2025-07-29	43.620	47.590	42.720	45.700	45.700	29,119,409
2025-07-28	44.880	44.880	42.340	43.590	43.590	27,681,913

← NewerPage 5 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.