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
2025-04-28	52.010	52.800	51.500	51.650	34.664	4,460,836
2025-04-25	51.800	52.800	51.020	51.080	34.282	3,024,402
2025-04-24	52.350	52.700	50.980	51.720	34.711	4,021,063
2025-04-23	52.690	55.290	52.500	52.610	35.309	6,030,551
2025-04-22	51.970	53.120	51.620	52.580	35.289	5,229,497
2025-04-21	50.330	52.640	50.000	52.200	35.034	4,834,796
2025-04-18	50.300	51.100	49.770	50.400	33.826	3,593,135
2025-04-17	50.000	51.690	50.000	50.360	33.799	5,304,549
2025-04-16	50.810	52.130	49.630	50.240	33.718	6,129,906
2025-04-15	49.750	52.720	49.550	51.910	34.839	9,291,984
2025-04-14	47.960	49.790	47.520	49.600	33.289	6,743,710
2025-04-11	46.010	47.560	46.010	46.950	31.510	4,307,500
2025-04-10	47.300	47.660	46.230	46.530	31.228	6,697,848
2025-04-09	43.000	45.220	38.120	44.880	30.121	7,957,643
2025-04-08	43.120	45.600	42.000	43.850	29.430	6,108,255
2025-04-07	48.000	50.150	43.120	43.120	28.940	6,025,560
2025-04-03	53.000	54.650	52.830	53.900	36.175	3,311,525
2025-04-02	53.200	54.970	53.200	54.180	36.362	3,592,390
2025-04-01	55.150	55.280	53.240	53.460	35.879	3,944,179
2025-03-31	55.300	55.380	53.820	55.050	36.946	3,896,114
2025-03-28	55.550	56.690	55.050	56.330	37.805	4,784,899
2025-03-27	56.770	57.250	55.600	55.880	37.503	3,647,505
2025-03-26	56.600	58.180	56.210	57.000	38.255	5,560,829
2025-03-25	55.010	58.190	53.880	57.050	38.289	8,387,493
2025-03-24	54.920	55.560	52.900	55.560	37.289	5,009,976
2025-03-21	56.150	56.160	54.960	55.060	36.953	4,166,189
2025-03-20	56.890	57.530	56.280	56.290	37.779	3,826,603
2025-03-19	57.800	57.850	56.800	56.990	38.248	3,798,457
2025-03-18	58.320	58.480	57.600	57.970	38.906	3,804,566
2025-03-17	58.400	58.600	57.950	58.070	38.973	3,881,599
2025-03-14	57.000	58.500	56.570	58.170	39.040	4,759,298
2025-03-13	58.010	58.430	56.340	56.820	38.134	5,309,019
2025-03-12	58.910	59.500	58.400	58.440	39.222	5,055,401
2025-03-11	57.700	58.800	57.700	58.440	39.222	3,993,647
2025-03-10	58.820	59.750	58.150	59.150	39.698	5,118,820
2025-03-07	61.200	62.400	59.310	59.830	40.154	9,339,022
2025-03-06	58.250	61.370	58.200	61.170	41.054	11,661,634
2025-03-05	57.270	57.700	56.460	57.450	38.557	4,796,742
2025-03-04	56.460	57.610	56.300	57.500	38.591	4,456,731
2025-03-03	57.010	58.190	55.920	57.130	38.342	5,118,567
2025-02-28	60.820	61.200	56.500	57.340	38.483	8,806,823
2025-02-27	63.200	64.040	60.700	61.600	41.342	9,636,427
2025-02-26	64.750	66.380	63.120	64.130	43.040	11,111,692
2025-02-25	62.810	64.280	62.300	63.160	42.389	7,346,678
2025-02-24	64.560	66.230	64.090	65.020	43.638	9,670,919
2025-02-21	62.600	65.300	61.750	64.920	43.571	11,591,067
2025-02-20	63.190	63.900	61.670	62.600	42.013	8,034,124
2025-02-19	62.000	63.630	62.000	63.490	42.611	8,380,311
2025-02-18	67.040	67.050	62.130	62.170	41.725	13,812,896
2025-02-17	67.280	69.690	65.680	67.710	45.443	14,857,578
2025-02-14	66.730	67.000	63.500	66.070	44.342	17,138,763
2025-02-13	69.890	71.000	68.110	68.500	45.973	21,881,172
2025-02-12	66.900	68.790	65.820	67.450	45.269	12,952,432
2025-02-11	66.640	69.690	65.680	66.820	44.846	14,452,666
2025-02-10	66.050	68.500	65.600	67.930	45.591	15,114,691
2025-02-07	65.530	67.850	64.740	66.050	44.329	17,569,528
2025-02-06	65.000	66.670	63.300	66.670	44.745	16,177,958
2025-02-05	66.750	69.000	65.500	66.230	44.450	16,931,288
2025-01-27	63.000	69.000	62.890	64.600	43.356	20,669,846
2025-01-24	58.630	62.690	58.220	62.080	41.664	14,808,049

← NewerPage 7 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.