Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.440 | 15.450 | 15.010 | 15.010 | 15.010 | 1,058,420 |
| 2024-07-26 | 15.470 | 15.560 | 15.200 | 15.330 | 15.330 | 1,338,300 |
| 2024-07-25 | 15.350 | 15.640 | 15.240 | 15.530 | 15.530 | 1,577,036 |
| 2024-07-24 | 15.170 | 15.410 | 15.160 | 15.350 | 15.350 | 1,311,164 |
| 2024-07-23 | 15.350 | 15.720 | 15.350 | 15.350 | 15.350 | 1,662,980 |
| 2024-07-22 | 15.220 | 15.570 | 15.220 | 15.500 | 15.500 | 1,440,180 |
| 2024-07-19 | 15.050 | 15.570 | 15.020 | 15.420 | 15.420 | 1,972,200 |
| 2024-07-18 | 14.710 | 15.250 | 14.450 | 15.150 | 15.150 | 2,977,749 |
| 2024-07-17 | 14.300 | 14.790 | 14.300 | 14.710 | 14.710 | 2,096,051 |
| 2024-07-16 | 14.140 | 14.280 | 14.030 | 14.270 | 14.270 | 1,043,397 |
| 2024-07-15 | 14.470 | 14.470 | 14.110 | 14.140 | 14.140 | 1,492,880 |
| 2024-07-12 | 14.620 | 14.940 | 14.420 | 14.460 | 14.460 | 1,511,808 |
| 2024-07-11 | 14.180 | 14.730 | 14.170 | 14.730 | 14.730 | 2,376,957 |
| 2024-07-10 | 14.580 | 14.770 | 13.930 | 14.070 | 14.070 | 3,057,210 |
| 2024-07-09 | 14.800 | 14.870 | 14.130 | 14.750 | 14.750 | 2,921,866 |
| 2024-07-08 | 15.310 | 15.310 | 14.670 | 14.800 | 14.800 | 2,111,100 |
| 2024-07-05 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 0 |
| 2024-07-04 | 15.450 | 15.600 | 15.300 | 15.380 | 15.380 | 1,316,100 |
| 2024-07-03 | 15.560 | 15.790 | 15.450 | 15.450 | 15.450 | 964,000 |
| 2024-07-02 | 15.460 | 15.680 | 15.440 | 15.550 | 15.550 | 963,800 |
| 2024-07-01 | 15.750 | 15.800 | 15.400 | 15.550 | 15.550 | 1,074,300 |
| 2024-06-28 | 15.270 | 15.930 | 15.270 | 15.610 | 15.610 | 1,450,500 |
| 2024-06-27 | 15.680 | 15.700 | 15.350 | 15.460 | 15.460 | 1,256,800 |
| 2024-06-26 | 15.490 | 15.780 | 15.280 | 15.720 | 15.720 | 1,603,600 |
| 2024-06-25 | 15.800 | 15.940 | 15.410 | 15.490 | 15.490 | 2,230,200 |
| 2024-06-24 | 16.600 | 16.600 | 14.990 | 16.000 | 16.000 | 4,426,580 |
| 2024-06-21 | 16.870 | 17.090 | 16.550 | 16.650 | 16.650 | 1,402,889 |
| 2024-06-20 | 17.100 | 17.440 | 16.810 | 16.860 | 16.860 | 2,068,600 |
| 2024-06-19 | 17.450 | 17.500 | 17.050 | 17.140 | 17.140 | 1,388,000 |
| 2024-06-18 | 17.000 | 18.010 | 16.700 | 17.400 | 17.400 | 2,626,327 |
| 2024-06-17 | 17.380 | 17.730 | 16.800 | 16.930 | 16.930 | 3,427,468 |
| 2024-06-14 | 17.200 | 17.750 | 17.060 | 17.580 | 17.580 | 1,766,400 |
| 2024-06-13 | 17.550 | 17.550 | 17.200 | 17.270 | 17.270 | 972,007 |
| 2024-06-12 | 17.980 | 17.980 | 17.440 | 17.490 | 17.490 | 1,525,447 |
| 2024-06-11 | 17.250 | 17.900 | 17.010 | 17.830 | 17.830 | 1,659,327 |
| 2024-06-07 | 17.410 | 17.520 | 17.170 | 17.380 | 17.380 | 926,507 |
| 2024-06-06 | 17.640 | 17.990 | 17.200 | 17.210 | 17.210 | 1,837,500 |
| 2024-06-05 | 18.280 | 18.280 | 17.800 | 17.800 | 17.800 | 1,332,140 |
| 2024-06-04 | 18.400 | 18.990 | 18.100 | 18.200 | 18.200 | 3,381,379 |
| 2024-06-03 | 17.800 | 18.420 | 17.500 | 17.950 | 17.950 | 2,142,652 |
| 2024-05-31 | 18.000 | 18.360 | 17.760 | 17.810 | 17.810 | 1,295,600 |
| 2024-05-30 | 18.220 | 18.650 | 17.960 | 18.000 | 18.000 | 1,460,800 |
| 2024-05-29 | 17.920 | 18.770 | 17.880 | 18.220 | 18.220 | 3,161,352 |
| 2024-05-28 | 17.760 | 18.300 | 17.580 | 18.000 | 18.000 | 2,018,788 |
| 2024-05-27 | 17.530 | 17.910 | 17.310 | 17.870 | 17.870 | 1,527,020 |
| 2024-05-24 | 18.200 | 18.450 | 17.680 | 17.740 | 17.740 | 2,095,580 |
| 2024-05-23 | 18.980 | 18.980 | 18.060 | 18.270 | 18.270 | 2,311,940 |
| 2024-05-22 | 18.200 | 19.180 | 18.200 | 18.980 | 18.980 | 3,526,800 |
| 2024-05-21 | 18.580 | 18.690 | 18.130 | 18.220 | 18.220 | 2,727,340 |
| 2024-05-20 | 19.190 | 19.190 | 18.650 | 18.700 | 18.700 | 1,784,705 |
| 2024-05-17 | 18.760 | 19.170 | 18.530 | 18.990 | 18.990 | 2,232,900 |
| 2024-05-16 | 19.100 | 19.300 | 18.690 | 18.760 | 18.760 | 3,483,152 |
| 2024-05-15 | 19.380 | 19.560 | 19.030 | 19.090 | 19.090 | 1,670,792 |
| 2024-05-14 | 19.260 | 19.500 | 19.110 | 19.280 | 19.280 | 3,009,600 |
| 2024-05-13 | 19.300 | 19.700 | 18.880 | 19.270 | 19.270 | 3,632,923 |
| 2024-05-10 | 18.940 | 19.480 | 18.580 | 19.300 | 19.300 | 8,997,730 |
| 2024-05-09 | 17.810 | 19.690 | 17.810 | 19.330 | 19.330 | 13,312,508 |
| 2024-05-08 | 18.030 | 18.130 | 17.660 | 17.900 | 17.900 | 2,583,440 |
| 2024-05-07 | 17.360 | 18.090 | 17.350 | 18.080 | 18.080 | 3,194,720 |
| 2024-05-06 | 17.480 | 17.800 | 17.210 | 17.450 | 17.450 | 3,285,500 |
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.