Guangdong Banbao Toy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.250	20.700	19.800	20.600	20.600	7,611,420
2024-01-24	19.580	20.740	19.580	20.500	20.500	6,937,300
2024-01-23	19.360	20.160	18.930	19.820	19.820	4,441,853
2024-01-22	19.820	20.350	19.310	19.630	19.630	5,809,747
2024-01-19	20.400	20.920	19.800	20.640	20.640	8,222,540
2024-01-18	19.660	20.310	19.200	20.300	20.300	7,476,859
2024-01-17	20.620	20.970	19.790	19.880	19.880	8,828,752
2024-01-16	20.660	21.210	20.380	20.630	20.630	12,790,619
2024-01-15	19.900	21.100	19.020	21.100	21.100	18,289,914
2024-01-12	18.450	19.330	18.320	19.180	19.180	6,895,972
2024-01-11	18.510	18.810	18.280	18.550	18.550	4,866,544
2024-01-10	17.450	19.460	17.300	18.640	18.640	6,545,976
2024-01-09	17.340	18.070	17.310	17.690	17.690	2,784,600
2024-01-08	17.940	18.090	17.460	17.460	17.460	2,390,779
2024-01-05	18.400	18.800	17.700	17.730	17.730	4,667,832
2024-01-04	18.920	19.090	18.360	18.470	18.470	7,111,540
2024-01-03	18.090	18.790	17.780	18.550	18.550	6,981,300
2024-01-02	17.860	18.240	17.580	18.060	18.060	3,229,500
2023-12-29	17.880	18.050	17.530	17.910	17.910	2,615,600
2023-12-28	16.950	18.110	16.860	17.920	17.920	3,927,540
2023-12-27	17.290	17.320	16.840	16.920	16.920	1,913,300
2023-12-26	17.750	17.810	17.170	17.240	17.240	1,590,300
2023-12-25	17.960	17.960	17.470	17.750	17.750	1,998,400
2023-12-22	17.930	18.140	17.600	17.870	17.870	2,935,040
2023-12-21	17.430	18.180	17.340	17.890	17.890	3,199,800
2023-12-20	18.130	18.250	17.460	17.470	17.470	3,021,040
2023-12-19	18.050	18.470	17.700	18.250	18.250	2,595,765
2023-12-18	18.610	18.800	17.900	18.150	18.150	3,296,906
2023-12-15	18.680	19.020	18.510	18.580	18.580	3,323,400
2023-12-14	18.830	19.480	18.670	18.980	18.980	6,892,300
2023-12-13	18.500	19.010	18.140	18.660	18.660	7,039,926
2023-12-12	18.640	19.040	18.210	18.510	18.510	6,798,970
2023-12-11	19.500	19.500	18.070	18.800	18.800	12,237,583
2023-12-08	16.480	18.170	16.480	18.170	18.170	5,813,588
2023-12-07	16.150	16.600	16.120	16.520	16.520	2,915,662
2023-12-06	16.140	16.490	16.100	16.180	16.180	1,944,600
2023-12-05	16.500	16.550	16.160	16.170	16.170	1,876,762
2023-12-04	16.650	16.770	16.500	16.520	16.520	1,349,700
2023-12-01	16.750	16.780	16.500	16.650	16.650	1,516,382
2023-11-30	16.640	16.950	16.450	16.750	16.750	1,803,080
2023-11-29	16.800	16.890	16.660	16.700	16.700	1,338,200
2023-11-28	16.680	16.830	16.350	16.820	16.820	1,904,200
2023-11-27	16.980	16.980	16.530	16.590	16.590	1,829,632
2023-11-24	17.400	17.460	16.840	16.980	16.980	2,672,700
2023-11-23	17.200	17.490	17.200	17.450	17.450	2,069,087
2023-11-22	17.550	17.700	17.170	17.190	17.190	2,386,600
2023-11-21	18.070	18.130	17.590	17.650	17.650	2,404,500
2023-11-20	17.480	18.070	17.400	18.070	18.070	2,582,828
2023-11-17	17.720	17.800	17.490	17.590	17.590	2,468,689
2023-11-16	18.040	18.100	17.650	17.720	17.720	2,273,228
2023-11-15	18.220	18.400	18.040	18.100	18.100	2,743,400
2023-11-14	18.240	18.390	18.000	18.090	18.090	2,576,857
2023-11-13	18.880	18.880	18.010	18.200	18.200	3,761,100
2023-11-10	19.280	19.280	18.670	18.720	18.720	1,940,900
2023-11-09	19.640	19.670	19.190	19.250	19.250	2,198,836
2023-11-08	19.380	19.620	19.260	19.540	19.540	1,916,227
2023-11-07	19.100	19.600	18.770	19.460	19.460	3,495,800
2023-11-06	17.890	19.000	17.890	18.990	18.990	3,802,603
2023-11-03	17.670	17.970	17.310	17.820	17.820	2,326,200
2023-11-02	17.830	17.830	17.300	17.370	17.370	1,939,420

← NewerPage 12 of 21 · 1,212 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.