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
2024-10-30	83.800	94.000	80.800	85.300	57.248	42,454,978
2024-10-29	79.820	79.820	79.820	79.820	53.571	2,561,454
2024-10-28	66.520	66.520	66.520	66.520	44.644	0
2024-10-25	66.520	66.520	66.520	66.520	44.644	0
2024-10-24	66.520	66.520	66.520	66.520	44.644	0
2024-10-23	66.520	66.520	66.520	66.520	44.644	0
2024-10-22	63.670	74.000	63.200	66.520	44.644	37,543,513
2024-10-21	58.530	64.110	58.520	61.860	41.517	24,375,024
2024-10-18	57.450	61.520	56.210	59.550	39.966	25,721,423
2024-10-17	54.210	62.640	54.160	58.650	39.362	27,976,466
2024-10-16	52.000	56.500	51.250	54.170	36.356	14,828,523
2024-10-15	52.250	58.000	51.690	54.100	36.309	20,931,762
2024-10-14	50.010	53.880	48.570	53.310	35.779	13,786,770
2024-10-11	52.050	52.900	48.900	49.650	33.322	12,913,248
2024-10-10	56.990	58.000	52.520	53.040	35.597	13,866,476
2024-10-09	62.030	63.490	54.800	54.800	36.779	23,379,929
2024-10-08	65.220	68.500	57.600	68.500	45.973	30,085,744
2024-09-30	51.000	58.100	49.700	57.100	38.322	29,061,076
2024-09-27	48.500	52.220	48.400	49.880	33.477	22,578,503
2024-09-26	47.000	48.300	46.500	48.200	32.349	21,773,757
2024-09-25	45.580	53.000	45.580	48.990	32.879	29,799,167
2024-09-24	40.950	45.180	40.900	44.250	29.698	18,609,542
2024-09-23	40.030	41.800	39.620	41.270	27.698	11,855,953
2024-09-20	40.490	40.950	39.630	39.990	26.839	7,724,875
2024-09-19	40.960	41.560	40.010	40.480	27.168	10,085,929
2024-09-18	41.140	41.620	39.800	40.760	27.356	11,039,708
2024-09-13	41.040	44.000	40.500	42.410	28.463	19,323,529
2024-09-12	41.150	44.380	41.150	41.660	27.960	15,267,285
2024-09-11	40.670	41.700	39.800	41.080	27.571	10,248,816
2024-09-10	39.750	40.870	38.800	40.610	27.255	6,063,805
2024-09-09	38.500	40.010	38.380	39.630	26.597	6,305,233
2024-09-06	41.500	41.950	40.300	40.410	27.121	6,926,265
2024-09-05	40.510	42.500	40.200	41.610	27.926	9,441,146
2024-09-04	40.080	41.380	40.050	40.510	27.188	8,081,140
2024-09-03	38.770	42.930	38.770	41.060	27.557	13,382,947
2024-09-02	40.820	41.170	39.100	39.150	26.275	7,046,600
2024-08-30	40.180	41.800	39.900	40.820	27.396	9,945,303
2024-08-29	39.270	40.170	38.660	39.990	26.839	5,778,652
2024-08-28	39.170	40.100	38.750	39.400	26.443	5,714,150
2024-08-27	39.750	39.970	39.000	39.180	26.295	4,542,905
2024-08-26	39.750	40.840	39.730	40.000	26.846	4,118,345
2024-08-23	40.410	40.890	39.680	40.330	27.067	4,780,814
2024-08-22	41.400	41.690	40.400	40.500	27.181	5,448,334
2024-08-21	42.240	42.580	41.350	41.370	27.765	5,342,587
2024-08-20	42.700	43.270	41.850	42.260	28.362	5,893,860
2024-08-19	43.010	43.880	42.700	42.920	28.805	5,639,931
2024-08-16	43.600	44.300	43.230	43.240	29.020	6,574,476
2024-08-15	42.680	45.280	42.620	43.880	29.450	10,535,343
2024-08-14	43.830	44.330	43.310	43.530	29.215	8,399,577
2024-08-13	43.000	43.700	42.430	43.680	29.315	5,298,115
2024-08-12	42.400	43.410	41.940	42.760	28.698	5,538,076
2024-08-09	43.780	43.990	42.700	42.750	28.691	5,625,915
2024-08-08	43.600	43.930	42.150	43.180	28.980	7,967,390
2024-08-07	44.680	45.490	43.860	44.160	29.638	7,212,809
2024-08-06	44.500	45.250	43.940	44.970	30.181	8,733,277
2024-08-05	45.330	46.970	43.900	43.950	29.497	11,820,810
2024-08-02	47.040	48.770	46.010	46.030	30.893	12,712,976
2024-08-01	48.000	49.110	47.660	47.680	32.000	13,881,091
2024-07-31	45.560	49.100	45.490	48.690	32.678	20,575,646
2024-07-30	46.820	47.200	45.340	45.560	30.577	10,943,752

← NewerPage 9 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.