Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.800	23.810	23.330	23.400	23.400	1,445,574
2023-07-31	23.940	24.160	23.670	23.800	23.800	1,479,049
2023-07-28	23.680	23.990	23.460	23.920	23.920	937,344
2023-07-27	23.950	24.060	23.580	23.670	23.670	1,163,593
2023-07-26	24.130	24.300	23.890	23.950	23.950	1,026,885
2023-07-25	24.000	24.400	24.000	24.130	24.130	1,421,942
2023-07-24	24.200	24.490	23.790	23.860	23.860	1,323,900
2023-07-21	24.380	24.530	24.180	24.200	24.200	1,200,664
2023-07-20	24.000	24.830	24.000	24.400	24.400	2,958,611
2023-07-19	24.080	24.490	23.860	24.000	24.000	1,465,540
2023-07-18	23.610	24.260	23.510	24.160	24.160	1,859,529
2023-07-17	24.160	24.400	23.420	23.600	23.600	2,777,353
2023-07-14	24.700	24.750	24.030	24.160	24.160	2,006,672
2023-07-13	24.900	25.080	23.230	24.540	24.540	4,272,658
2023-07-12	25.080	25.520	24.830	25.080	25.080	2,028,930
2023-07-11	25.380	25.600	25.080	25.190	25.190	2,161,738
2023-07-10	24.310	25.800	24.220	25.360	25.360	4,815,868
2023-07-07	24.390	24.400	24.100	24.170	24.170	1,470,800
2023-07-06	24.700	24.740	24.430	24.450	24.450	1,175,440
2023-07-05	25.450	25.450	24.640	24.710	24.710	1,574,400
2023-07-04	24.780	25.340	24.720	25.110	25.110	1,820,982
2023-07-03	24.630	25.770	24.500	25.000	25.000	3,458,589
2023-06-30	24.170	24.830	24.170	24.590	24.590	1,525,620
2023-06-29	24.220	24.690	24.100	24.310	24.310	1,497,840
2023-06-28	24.530	24.870	24.200	24.330	24.330	1,725,897
2023-06-27	24.440	25.290	24.390	24.690	24.690	1,253,000
2023-06-26	24.900	25.230	24.200	24.430	24.430	1,971,120
2023-06-21	24.900	25.290	24.700	24.750	24.750	1,744,101
2023-06-20	25.300	25.530	25.090	25.090	25.090	1,540,140
2023-06-19	25.980	25.980	25.090	25.280	25.280	1,921,200
2023-06-16	25.040	25.740	25.040	25.640	25.640	2,045,600
2023-06-15	25.390	25.550	24.910	25.210	25.210	1,878,200
2023-06-14	25.250	25.360	25.010	25.150	25.150	1,385,240
2023-06-13	25.410	25.950	25.130	25.200	25.200	2,029,800
2023-06-12	24.550	26.160	24.550	25.660	25.660	3,998,520
2023-06-09	24.750	25.050	24.400	24.530	24.530	2,209,240
2023-06-08	25.900	25.900	24.680	24.910	24.910	2,589,600
2023-06-07	25.480	25.990	25.120	25.710	25.710	1,943,180
2023-06-06	25.800	25.800	25.180	25.220	25.220	2,126,360
2023-06-05	26.110	26.260	25.770	25.840	25.840	1,345,034
2023-06-02	26.510	26.580	26.030	26.120	26.120	1,767,403
2023-06-01	26.970	26.970	26.190	26.410	26.410	1,234,800
2023-05-31	26.480	26.930	26.400	26.610	26.610	1,914,533
2023-05-30	26.530	26.760	25.970	26.490	26.490	2,510,646
2023-05-29	27.210	27.340	26.720	26.760	26.760	1,836,881
2023-05-26	27.650	27.650	27.000	27.200	27.200	2,607,385
2023-05-25	27.200	28.150	27.130	27.740	27.740	4,189,258
2023-05-24	27.100	28.000	26.960	27.410	27.410	3,014,460
2023-05-23	27.300	27.680	27.150	27.200	27.200	1,829,200
2023-05-22	27.160	27.580	26.760	27.400	27.400	2,017,088
2023-05-19	26.780	27.800	26.730	27.370	27.370	2,368,859
2023-05-18	26.860	26.990	26.600	26.910	26.910	1,434,625
2023-05-17	28.090	28.110	26.520	26.740	26.740	4,762,342
2023-05-16	27.000	28.370	27.000	27.960	27.960	5,364,040
2023-05-15	26.660	27.160	26.310	26.960	26.960	2,802,796
2023-05-12	27.000	27.290	26.400	26.430	26.430	1,972,300
2023-05-11	26.450	27.320	26.450	27.160	27.160	2,875,840
2023-05-10	26.700	26.700	26.000	26.330	26.330	2,490,460
2023-05-09	27.500	27.650	26.510	26.700	26.700	2,962,947
2023-05-08	27.910	28.170	27.210	27.410	27.410	2,427,399

← NewerPage 14 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.