Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.400 | 6.660 | 6.120 | 6.630 | 6.630 | 9,326,200 |
| 2026-10-22 | 6.940 | 7.220 | 6.410 | 6.500 | 6.500 | 9,164,100 |
| 2026-10-21 | 7.200 | 7.270 | 6.900 | 6.910 | 6.910 | 8,671,990 |
| 2026-10-20 | 7.030 | 7.370 | 7.020 | 7.200 | 7.200 | 7,768,600 |
| 2026-10-19 | 7.900 | 7.900 | 7.200 | 7.290 | 7.290 | 8,237,328 |
| 2026-10-16 | 8.100 | 8.470 | 7.970 | 7.980 | 7.980 | 4,523,800 |
| 2026-10-15 | 8.040 | 8.280 | 7.930 | 8.070 | 8.070 | 4,392,419 |
| 2026-10-14 | 8.250 | 8.550 | 8.230 | 8.250 | 8.250 | 4,227,082 |
| 2026-10-13 | 8.490 | 8.490 | 8.110 | 8.270 | 8.270 | 5,126,305 |
| 2026-10-12 | 8.570 | 8.920 | 8.420 | 8.440 | 8.440 | 8,768,200 |
| 2026-10-09 | 7.780 | 8.560 | 7.560 | 8.560 | 8.560 | 12,635,006 |
| 2026-10-08 | 8.380 | 8.420 | 7.770 | 7.780 | 7.780 | 7,869,036 |
| 2026-09-30 | 8.280 | 8.540 | 8.280 | 8.380 | 8.380 | 3,441,600 |
| 2026-09-29 | 8.210 | 8.580 | 8.210 | 8.320 | 8.320 | 3,474,440 |
| 2026-09-28 | 8.660 | 8.660 | 8.220 | 8.240 | 8.240 | 4,309,697 |
| 2026-09-24 | 8.660 | 8.820 | 8.400 | 8.750 | 8.750 | 4,771,300 |
| 2026-09-23 | 8.660 | 8.780 | 8.460 | 8.630 | 8.630 | 3,766,600 |
| 2026-09-22 | 8.900 | 8.940 | 8.520 | 8.660 | 8.660 | 8,600,600 |
| 2026-09-21 | 9.300 | 9.370 | 8.890 | 8.900 | 8.900 | 7,466,099 |
| 2026-09-18 | 9.400 | 9.480 | 9.200 | 9.300 | 9.300 | 7,463,000 |
| 2026-09-17 | 8.860 | 9.190 | 8.700 | 9.100 | 9.100 | 6,373,400 |
| 2026-09-16 | 9.100 | 9.100 | 8.760 | 8.890 | 8.890 | 6,984,800 |
| 2026-09-15 | 9.330 | 9.570 | 8.930 | 9.030 | 9.030 | 6,491,997 |
| 2026-09-14 | 9.260 | 9.590 | 9.050 | 9.490 | 9.490 | 8,070,828 |
| 2026-09-11 | 9.160 | 9.470 | 8.940 | 9.400 | 9.400 | 8,677,600 |
| 2026-09-10 | 9.960 | 9.960 | 9.000 | 9.160 | 9.160 | 11,746,140 |
| 2026-09-09 | 9.710 | 10.140 | 9.570 | 9.830 | 9.830 | 9,584,440 |
| 2026-09-08 | 11.000 | 11.400 | 9.880 | 9.990 | 9.990 | 19,587,940 |
| 2026-09-07 | 10.300 | 10.850 | 10.300 | 10.690 | 10.690 | 6,645,080 |
| 2026-09-04 | 10.240 | 10.600 | 10.180 | 10.390 | 10.390 | 5,072,100 |
| 2026-09-03 | 10.340 | 10.480 | 10.200 | 10.200 | 10.200 | 3,429,000 |
| 2026-09-02 | 10.300 | 10.820 | 10.060 | 10.500 | 10.500 | 4,869,100 |
| 2026-09-01 | 10.410 | 10.440 | 10.250 | 10.310 | 10.310 | 2,357,400 |
| 2026-08-31 | 10.300 | 10.500 | 10.160 | 10.410 | 10.410 | 3,740,200 |
| 2026-08-28 | 10.330 | 10.680 | 10.260 | 10.390 | 10.390 | 5,718,900 |
| 2026-08-27 | 9.800 | 10.590 | 9.770 | 10.430 | 10.430 | 6,940,000 |
| 2026-08-26 | 10.130 | 10.200 | 9.760 | 9.800 | 9.800 | 5,383,700 |
| 2026-08-25 | 9.430 | 10.200 | 9.350 | 10.120 | 10.120 | 8,130,847 |
| 2026-08-24 | 10.600 | 10.610 | 9.740 | 9.750 | 9.750 | 10,332,020 |
| 2026-08-21 | 10.510 | 10.960 | 10.120 | 10.820 | 10.820 | 8,624,600 |
| 2026-08-20 | 10.920 | 10.950 | 10.430 | 10.490 | 10.490 | 7,166,273 |
| 2026-08-19 | 10.990 | 11.200 | 10.660 | 10.850 | 10.850 | 7,162,124 |
| 2026-08-18 | 10.970 | 11.440 | 10.660 | 11.160 | 11.160 | 6,720,843 |
| 2026-08-17 | 11.090 | 11.270 | 10.750 | 11.140 | 11.140 | 5,377,303 |
| 2026-08-14 | 10.780 | 11.300 | 10.780 | 11.030 | 11.030 | 9,053,100 |
| 2026-08-13 | 10.780 | 10.870 | 10.400 | 10.770 | 10.770 | 6,472,000 |
| 2026-08-12 | 10.500 | 10.940 | 10.320 | 10.700 | 10.700 | 6,442,603 |
| 2026-08-11 | 10.330 | 10.480 | 10.110 | 10.220 | 10.220 | 4,841,064 |
| 2026-08-10 | 10.800 | 10.800 | 10.250 | 10.330 | 10.330 | 8,298,500 |
| 2026-08-07 | 10.450 | 11.080 | 10.120 | 10.870 | 10.870 | 11,771,600 |
| 2026-08-06 | 9.600 | 10.320 | 9.510 | 10.280 | 10.280 | 10,028,420 |
| 2026-08-05 | 9.200 | 9.620 | 9.170 | 9.520 | 9.520 | 8,386,900 |
| 2026-08-04 | 8.850 | 9.470 | 8.810 | 9.250 | 9.250 | 8,115,120 |
| 2026-08-03 | 9.020 | 9.190 | 8.750 | 8.900 | 8.900 | 8,790,000 |
| 2026-07-31 | 8.400 | 9.020 | 8.270 | 9.020 | 9.020 | 12,542,040 |
| 2026-07-30 | 8.560 | 8.740 | 8.200 | 8.200 | 8.200 | 9,547,436 |
| 2026-07-29 | 9.050 | 9.140 | 8.500 | 8.680 | 8.680 | 9,495,956 |
| 2026-07-28 | 9.250 | 9.390 | 8.920 | 9.080 | 9.080 | 9,490,500 |
| 2026-07-27 | 8.600 | 9.550 | 8.600 | 9.290 | 9.290 | 12,915,028 |
| 2026-07-24 | 8.500 | 9.090 | 8.340 | 8.960 | 8.960 | 15,962,511 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-02 | 0.0580 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.