Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.420 | 17.490 | 17.210 | 17.290 | 17.290 | 1,559,883 |
| 2024-04-29 | 17.310 | 17.600 | 16.570 | 17.560 | 17.560 | 4,472,529 |
| 2024-04-26 | 17.110 | 17.450 | 17.000 | 17.390 | 17.390 | 2,579,696 |
| 2024-04-25 | 16.910 | 17.210 | 16.700 | 17.100 | 17.100 | 2,273,866 |
| 2024-04-24 | 17.080 | 17.100 | 16.680 | 17.030 | 17.030 | 2,349,671 |
| 2024-04-23 | 16.920 | 17.190 | 16.690 | 17.060 | 17.060 | 1,667,902 |
| 2024-04-22 | 17.280 | 17.520 | 16.870 | 17.080 | 17.080 | 2,025,600 |
| 2024-04-19 | 17.070 | 17.290 | 16.400 | 17.290 | 17.290 | 3,449,238 |
| 2024-04-18 | 17.800 | 17.830 | 17.060 | 17.200 | 17.200 | 3,011,464 |
| 2024-04-17 | 17.460 | 18.010 | 17.320 | 17.530 | 17.530 | 3,188,700 |
| 2024-04-16 | 17.990 | 18.120 | 16.990 | 17.100 | 17.100 | 3,632,788 |
| 2024-04-15 | 18.170 | 18.500 | 17.260 | 17.520 | 17.520 | 3,167,060 |
| 2024-04-12 | 18.610 | 18.800 | 18.080 | 18.240 | 18.240 | 2,113,244 |
| 2024-04-11 | 18.390 | 18.970 | 18.100 | 18.560 | 18.560 | 2,246,544 |
| 2024-04-10 | 19.270 | 19.270 | 18.380 | 18.420 | 18.420 | 2,557,500 |
| 2024-04-09 | 19.540 | 19.990 | 19.020 | 19.180 | 19.180 | 2,356,482 |
| 2024-04-08 | 19.720 | 19.750 | 18.890 | 19.020 | 19.020 | 3,675,595 |
| 2024-04-03 | 20.220 | 20.220 | 19.700 | 19.770 | 19.770 | 2,335,100 |
| 2024-04-02 | 20.110 | 20.500 | 19.860 | 20.220 | 20.220 | 3,290,114 |
| 2024-04-01 | 20.140 | 20.140 | 19.700 | 20.100 | 20.100 | 2,995,700 |
| 2024-03-29 | 19.430 | 20.290 | 19.300 | 20.180 | 20.180 | 3,034,600 |
| 2024-03-28 | 19.350 | 19.770 | 19.210 | 19.420 | 19.420 | 2,091,900 |
| 2024-03-27 | 20.310 | 20.380 | 19.350 | 19.400 | 19.400 | 3,015,000 |
| 2024-03-26 | 19.720 | 20.260 | 19.610 | 20.260 | 20.260 | 4,276,600 |
| 2024-03-25 | 20.300 | 20.650 | 19.810 | 19.930 | 19.930 | 5,647,500 |
| 2024-03-22 | 19.600 | 20.550 | 19.600 | 20.350 | 20.350 | 7,391,525 |
| 2024-03-21 | 19.790 | 19.950 | 19.430 | 19.600 | 19.600 | 3,065,185 |
| 2024-03-20 | 19.510 | 20.150 | 19.510 | 19.790 | 19.790 | 4,032,787 |
| 2024-03-19 | 19.800 | 21.260 | 19.710 | 20.180 | 20.180 | 5,445,087 |
| 2024-03-18 | 19.740 | 19.990 | 19.440 | 19.880 | 19.880 | 2,717,300 |
| 2024-03-15 | 19.620 | 19.670 | 19.240 | 19.540 | 19.540 | 2,309,580 |
| 2024-03-14 | 19.660 | 20.170 | 19.400 | 19.630 | 19.630 | 2,766,797 |
| 2024-03-13 | 19.960 | 20.230 | 19.690 | 19.850 | 19.850 | 3,701,900 |
| 2024-03-12 | 20.300 | 20.750 | 20.010 | 20.300 | 20.300 | 3,475,180 |
| 2024-03-11 | 20.000 | 20.470 | 19.900 | 20.210 | 20.210 | 5,324,320 |
| 2024-03-08 | 19.840 | 20.500 | 19.740 | 19.960 | 19.960 | 4,620,000 |
| 2024-03-07 | 19.860 | 20.820 | 19.800 | 19.800 | 19.800 | 6,757,000 |
| 2024-03-06 | 18.340 | 20.230 | 18.340 | 20.000 | 20.000 | 7,405,675 |
| 2024-03-05 | 19.030 | 19.030 | 18.350 | 18.480 | 18.480 | 2,259,596 |
| 2024-03-04 | 18.760 | 19.090 | 18.650 | 19.050 | 19.050 | 2,513,077 |
| 2024-03-01 | 18.600 | 18.860 | 18.300 | 18.730 | 18.730 | 2,767,097 |
| 2024-02-29 | 18.120 | 18.710 | 18.000 | 18.610 | 18.610 | 2,875,480 |
| 2024-02-28 | 19.370 | 19.740 | 18.130 | 18.160 | 18.160 | 5,052,980 |
| 2024-02-27 | 19.010 | 19.230 | 18.780 | 19.230 | 19.230 | 3,361,700 |
| 2024-02-26 | 19.500 | 19.560 | 18.900 | 18.970 | 18.970 | 5,950,360 |
| 2024-02-23 | 20.000 | 20.720 | 19.270 | 19.410 | 19.410 | 11,185,260 |
| 2024-02-22 | 17.730 | 19.120 | 17.730 | 19.120 | 19.120 | 6,445,293 |
| 2024-02-21 | 16.870 | 17.920 | 16.630 | 17.380 | 17.380 | 4,370,950 |
| 2024-02-20 | 16.310 | 16.880 | 16.000 | 16.750 | 16.750 | 2,511,684 |
| 2024-02-19 | 16.140 | 16.860 | 16.140 | 16.470 | 16.470 | 2,822,286 |
| 2024-02-08 | 15.600 | 16.550 | 15.590 | 16.340 | 16.340 | 2,583,099 |
| 2024-02-07 | 15.580 | 16.130 | 15.420 | 15.650 | 15.650 | 2,443,220 |
| 2024-02-06 | 14.020 | 15.850 | 14.020 | 15.580 | 15.580 | 2,897,552 |
| 2024-02-05 | 15.900 | 15.910 | 14.670 | 14.800 | 14.800 | 3,644,680 |
| 2024-02-02 | 16.580 | 16.910 | 15.200 | 16.120 | 16.120 | 4,541,124 |
| 2024-02-01 | 16.610 | 17.220 | 16.100 | 16.750 | 16.750 | 3,537,800 |
| 2024-01-31 | 17.880 | 18.100 | 16.500 | 16.740 | 16.740 | 5,058,524 |
| 2024-01-30 | 19.530 | 19.820 | 17.810 | 17.830 | 17.830 | 6,057,320 |
| 2024-01-29 | 20.150 | 20.500 | 19.560 | 19.760 | 19.760 | 4,635,190 |
| 2024-01-26 | 20.650 | 20.780 | 20.000 | 20.410 | 20.410 | 5,824,470 |
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.