Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.820	18.060	17.670	17.700	17.700	1,693,000
2023-10-31	18.130	18.370	17.750	17.820	17.820	1,975,257
2023-10-30	17.720	18.160	17.060	18.150	18.150	4,473,269
2023-10-27	17.710	18.000	17.460	17.710	17.710	2,460,887
2023-10-26	17.800	17.800	17.400	17.710	17.710	1,924,300
2023-10-25	17.830	18.300	17.770	17.870	17.870	1,445,927
2023-10-24	17.200	17.770	17.190	17.770	17.770	2,168,562
2023-10-23	17.930	18.160	17.070	17.220	17.220	2,087,560
2023-10-20	18.070	18.320	17.830	17.920	17.920	2,103,200
2023-10-19	18.680	18.780	18.240	18.250	18.250	1,751,000
2023-10-18	19.400	19.490	18.650	18.710	18.710	1,541,287
2023-10-17	19.580	19.620	19.320	19.400	19.400	891,446
2023-10-16	19.660	20.020	19.500	19.580	19.580	2,152,527
2023-10-13	19.730	19.800	19.400	19.650	19.650	1,325,900
2023-10-12	19.690	19.960	19.630	19.760	19.760	1,180,013
2023-10-11	19.710	19.950	19.600	19.680	19.680	1,024,600
2023-10-10	20.150	20.300	19.660	19.690	19.690	1,113,038
2023-10-09	19.680	20.190	19.340	19.930	19.930	2,015,938
2023-09-28	19.520	19.710	19.370	19.680	19.680	1,182,000
2023-09-27	19.000	19.940	18.800	19.520	19.520	3,041,980
2023-09-26	18.910	19.150	18.630	19.020	19.020	1,468,080
2023-09-25	19.050	19.290	18.460	18.860	18.860	1,930,600
2023-09-22	18.790	19.370	18.600	19.090	19.090	2,410,900
2023-09-21	19.640	19.790	18.140	18.820	18.820	3,304,000
2023-09-20	20.140	20.160	19.600	19.640	19.640	1,592,700
2023-09-19	20.590	20.590	20.060	20.150	20.150	1,625,900
2023-09-18	21.320	21.320	20.600	20.660	20.660	1,196,900
2023-09-15	21.140	21.500	21.000	21.140	21.140	1,117,168
2023-09-14	21.330	21.750	21.140	21.140	21.140	1,119,800
2023-09-13	21.650	21.720	21.400	21.500	21.500	1,052,153
2023-09-12	21.900	22.200	21.680	21.730	21.730	1,296,740
2023-09-11	21.780	22.280	21.780	22.010	22.010	1,023,400
2023-09-08	22.750	22.750	21.870	21.980	21.980	1,646,320
2023-09-07	22.720	23.030	22.500	22.750	22.750	1,704,427
2023-09-06	22.950	23.260	22.740	22.790	22.790	2,414,847
2023-09-05	22.620	23.090	22.310	22.820	22.820	2,240,240
2023-09-04	22.640	22.790	22.020	22.620	22.620	1,729,780
2023-09-01	22.700	22.880	22.460	22.520	22.520	1,224,500
2023-08-31	23.060	23.160	22.560	22.740	22.740	1,720,882
2023-08-30	23.070	23.340	22.930	23.160	23.160	1,910,906
2023-08-29	22.640	23.180	22.220	23.100	23.100	2,010,586
2023-08-28	24.000	24.440	22.450	22.630	22.630	3,695,920
2023-08-25	24.060	24.280	22.900	23.050	23.050	4,311,802
2023-08-24	24.020	25.000	23.570	24.150	24.150	7,318,596
2023-08-23	22.170	23.630	22.170	23.450	23.450	6,143,528
2023-08-22	21.340	22.270	21.340	22.160	22.160	2,841,121
2023-08-21	21.250	21.780	21.230	21.320	21.320	1,326,720
2023-08-18	22.080	22.080	21.240	21.240	21.240	1,766,900
2023-08-17	21.860	22.180	21.520	22.080	22.080	1,078,340
2023-08-16	22.070	22.200	21.840	21.860	21.860	705,381
2023-08-15	22.140	22.230	21.810	22.070	22.070	948,410
2023-08-14	22.400	22.410	21.510	22.150	22.150	1,999,320
2023-08-11	22.190	23.060	22.130	22.420	22.420	2,976,079
2023-08-10	22.090	22.530	21.960	22.190	22.190	1,273,048
2023-08-09	22.220	22.220	21.780	21.960	21.960	1,036,000
2023-08-08	22.430	22.430	21.730	21.980	21.980	1,934,560
2023-08-07	22.540	22.630	22.240	22.260	22.260	1,554,400
2023-08-04	23.100	23.300	22.500	22.540	22.540	1,994,159
2023-08-03	22.860	23.150	22.820	23.000	23.000	1,430,230
2023-08-02	23.330	23.330	22.510	22.860	22.860	2,577,780

← NewerPage 13 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.