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
2025-01-23	59.110	61.030	58.230	59.230	39.752	12,292,885
2025-01-22	57.680	58.770	57.030	58.350	39.161	6,937,931
2025-01-21	58.560	58.830	56.950	58.500	39.262	8,534,021
2025-01-20	58.500	58.500	56.620	58.050	38.960	9,156,258
2025-01-17	59.220	59.900	58.020	58.680	39.383	10,352,308
2025-01-16	61.440	61.670	59.590	60.530	40.624	16,421,617
2025-01-15	61.400	65.700	61.000	62.660	42.054	19,837,664
2025-01-14	57.010	60.680	55.840	60.680	40.725	16,453,357
2025-01-13	54.000	54.670	52.640	54.210	36.383	4,658,760
2025-01-10	56.560	57.800	54.500	54.660	36.685	7,605,258
2025-01-09	56.030	57.830	55.690	57.130	38.342	8,132,867
2025-01-08	55.290	56.460	53.680	56.040	37.611	7,438,869
2025-01-07	54.900	55.840	54.310	55.840	37.477	6,535,289
2025-01-06	54.000	55.860	52.500	54.420	36.524	6,333,170
2025-01-03	58.030	58.400	53.940	54.060	36.282	6,935,950
2025-01-02	59.000	59.960	56.990	57.870	38.839	6,751,894
2024-12-31	62.320	62.750	58.990	59.030	39.618	7,170,222
2024-12-30	62.180	63.380	60.690	62.080	41.664	5,855,548
2024-12-27	63.400	64.500	62.380	62.780	42.134	7,298,456
2024-12-26	63.500	64.990	63.110	63.700	42.752	6,804,473
2024-12-25	64.500	64.500	62.000	62.780	42.134	7,218,531
2024-12-24	64.810	65.470	62.380	65.000	43.624	9,700,645
2024-12-23	69.110	69.780	64.600	64.950	43.591	12,915,635
2024-12-20	68.400	70.800	68.020	70.130	47.067	12,430,068
2024-12-19	66.840	68.660	65.330	67.940	45.597	12,423,704
2024-12-18	67.000	69.400	65.220	68.120	45.718	13,203,530
2024-12-17	71.000	74.880	66.710	67.760	45.477	19,326,533
2024-12-16	76.000	81.100	75.120	77.250	51.846	25,607,452
2024-12-13	71.800	79.880	71.800	75.420	50.618	26,003,071
2024-12-12	76.300	77.990	72.670	73.350	49.228	17,815,328
2024-12-11	73.230	75.500	71.580	75.480	50.658	18,506,425
2024-12-10	77.220	80.980	74.000	74.900	50.269	24,946,506
2024-12-09	74.370	75.970	72.250	75.220	50.483	21,109,294
2024-12-06	75.110	75.500	70.500	73.330	49.215	27,208,177
2024-12-05	66.000	73.500	65.880	72.680	48.779	29,945,787
2024-12-04	65.890	66.840	63.190	63.880	42.873	14,198,090
2024-12-03	68.190	70.350	66.670	67.560	45.342	14,590,527
2024-12-02	66.300	68.370	65.910	67.600	45.369	12,925,839
2024-11-29	65.700	68.580	64.890	67.220	45.114	15,628,823
2024-11-28	67.700	71.680	66.000	66.190	44.423	17,712,583
2024-11-27	62.650	67.690	61.950	67.500	45.302	14,987,944
2024-11-26	65.000	67.950	63.150	63.280	42.470	13,152,165
2024-11-25	64.750	66.360	61.350	65.750	44.128	11,585,867
2024-11-22	66.000	69.580	63.800	63.900	42.886	15,533,270
2024-11-21	65.460	68.290	65.400	66.020	44.309	12,762,703
2024-11-20	63.180	68.300	62.770	66.470	44.611	15,307,739
2024-11-19	61.570	64.480	59.990	63.800	42.819	13,155,977
2024-11-18	74.290	74.650	60.610	62.840	42.175	19,192,380
2024-11-15	72.750	78.500	72.750	74.990	50.329	22,130,876
2024-11-14	74.500	78.120	72.580	72.750	48.826	18,400,457
2024-11-13	71.000	76.760	70.990	74.020	49.678	19,144,463
2024-11-12	74.580	74.770	71.000	72.060	48.362	17,370,579
2024-11-11	70.170	77.000	69.990	76.180	51.128	24,762,509
2024-11-08	70.920	72.660	69.510	70.100	47.047	16,626,166
2024-11-07	68.900	70.330	66.900	70.160	47.087	15,200,795
2024-11-06	70.670	72.980	69.200	70.010	46.987	19,579,400
2024-11-05	69.320	73.580	68.880	72.030	48.342	19,616,341
2024-11-04	68.740	70.500	67.500	68.550	46.007	17,054,057
2024-11-01	80.000	80.200	68.670	69.300	46.510	26,979,699
2024-10-31	84.030	89.850	77.500	81.350	54.597	34,784,282

← NewerPage 8 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.