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
2025-07-25	37.700	44.950	37.650	44.950	44.950	30,985,514
2025-07-24	37.120	37.460	36.880	37.460	37.460	4,396,861
2025-07-23	37.050	37.650	37.050	37.120	37.120	3,838,536
2025-07-22	37.810	37.980	37.000	37.360	37.360	5,845,119
2025-07-21	38.600	38.750	37.600	37.780	37.780	8,154,242
2025-07-18	39.450	39.960	38.400	39.220	39.220	10,726,513
2025-07-17	37.970	39.580	37.970	38.900	38.900	10,470,465
2025-07-16	38.280	38.810	37.500	37.740	37.740	8,374,344
2025-07-15	55.040	56.700	54.400	56.620	38.000	8,894,286
2025-07-14	54.200	56.990	53.980	55.450	37.215	7,567,039
2025-07-11	54.430	54.800	53.730	54.610	36.651	4,859,784
2025-07-10	54.180	55.250	53.910	54.880	36.832	8,285,818
2025-07-09	52.200	56.000	52.010	54.180	36.362	11,920,122
2025-07-08	51.970	52.500	51.550	52.300	35.101	1,850,580
2025-07-07	51.620	52.340	51.410	51.780	34.752	1,565,163
2025-07-04	52.610	52.690	51.750	51.800	34.765	2,644,040
2025-07-03	52.570	53.230	52.130	52.610	35.309	2,349,432
2025-07-02	53.460	53.890	52.370	52.610	35.309	2,815,399
2025-07-01	54.440	54.440	53.330	53.510	35.913	2,882,256
2025-06-30	53.030	54.550	53.000	54.120	36.322	3,734,685
2025-06-27	53.420	54.300	53.000	53.100	35.638	3,456,204
2025-06-26	54.230	54.660	53.260	53.500	35.906	4,175,576
2025-06-25	53.090	54.480	52.640	54.240	36.403	5,027,260
2025-06-24	52.780	53.500	52.500	53.060	35.611	3,492,709
2025-06-23	50.060	52.560	50.060	52.120	34.980	3,635,302
2025-06-20	56.000	56.500	52.500	52.530	35.255	8,640,270
2025-06-19	53.820	56.000	52.880	55.620	37.329	9,992,983
2025-06-18	53.660	54.500	53.050	53.810	36.114	3,404,352
2025-06-17	54.970	56.290	53.770	54.080	36.295	5,968,493
2025-06-16	53.240	55.360	52.720	55.090	36.973	5,964,833
2025-06-13	54.880	55.280	52.610	53.670	36.020	5,942,111
2025-06-12	55.470	57.080	55.130	55.800	37.450	7,247,798
2025-06-11	55.800	56.130	54.880	55.610	37.322	5,190,832
2025-06-10	56.510	56.600	54.030	55.700	37.383	8,533,897
2025-06-09	53.340	56.800	53.250	56.620	38.000	11,214,261
2025-06-06	55.300	55.350	53.330	53.430	35.859	4,734,028
2025-06-05	53.110	54.900	52.900	54.020	36.255	4,966,617
2025-06-04	52.170	53.500	51.680	53.150	35.671	3,576,044
2025-06-03	51.020	54.190	51.020	52.140	34.993	4,479,685
2025-05-30	54.380	54.500	52.180	52.270	35.081	4,296,564
2025-05-29	53.020	54.450	52.510	53.990	36.235	4,485,004
2025-05-28	55.660	55.730	52.670	53.170	35.685	6,793,920
2025-05-27	56.300	57.170	55.200	55.730	37.403	5,415,628
2025-05-26	55.320	57.860	54.220	56.860	38.161	8,224,204
2025-05-23	56.790	56.790	55.380	55.470	37.228	10,548,812
2025-05-22	54.080	57.500	53.810	56.860	38.161	12,140,657
2025-05-21	55.000	55.290	53.800	54.180	36.362	5,620,950
2025-05-20	54.060	55.550	53.550	55.150	37.013	8,218,994
2025-05-19	52.000	54.400	50.950	54.150	36.342	8,848,841
2025-05-16	51.020	51.870	50.480	51.050	34.262	3,067,016
2025-05-15	52.640	53.930	51.710	51.780	34.752	5,869,887
2025-05-14	52.010	52.580	51.640	52.360	35.141	3,160,439
2025-05-13	53.230	53.650	51.850	52.010	34.906	3,769,828
2025-05-12	52.700	52.860	52.000	52.570	35.282	3,122,175
2025-05-09	53.890	53.900	52.110	52.170	35.013	3,943,282
2025-05-08	53.140	54.250	52.810	53.950	36.208	5,197,611
2025-05-07	54.450	54.700	52.180	52.870	35.483	4,527,365
2025-05-06	52.500	53.800	52.500	53.700	36.040	4,418,148
2025-04-30	52.250	52.960	51.890	52.680	35.356	3,575,071
2025-04-29	51.320	52.300	50.960	51.640	34.658	2,494,409

← NewerPage 6 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.