Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	28.360	28.790	27.780	27.840	27.840	3,044,214
2023-05-04	27.910	28.880	27.900	28.490	28.490	4,732,744
2023-04-28	27.740	28.370	27.740	27.890	27.890	4,873,489
2023-04-27	27.070	28.370	27.000	27.450	27.450	7,585,289
2023-04-26	25.480	27.320	25.290	27.260	27.260	6,449,805
2023-04-25	25.500	25.940	25.240	25.510	25.510	3,382,877
2023-04-24	25.100	25.680	23.900	25.500	25.500	3,561,414
2023-04-21	25.720	26.070	24.930	24.950	24.950	3,060,714
2023-04-20	26.900	26.900	25.510	25.720	25.720	4,022,614
2023-04-19	25.430	27.430	25.050	26.880	26.880	5,466,538
2023-04-18	25.940	25.950	25.360	25.420	25.420	2,101,700
2023-04-17	25.850	26.190	25.550	25.760	25.760	2,346,347
2023-04-14	25.690	26.080	25.470	25.850	25.850	2,915,300
2023-04-13	26.010	26.360	25.530	25.690	25.690	1,707,475
2023-04-12	26.060	26.430	25.900	26.010	26.010	1,958,460
2023-04-11	26.180	26.600	25.780	26.060	26.060	1,784,531
2023-04-10	26.710	26.980	26.140	26.190	26.190	2,192,800
2023-04-07	26.920	27.200	26.300	26.660	26.660	3,262,500
2023-04-06	27.200	27.650	26.720	26.920	26.920	2,499,800
2023-04-04	27.860	27.860	27.030	27.200	27.200	4,285,053
2023-04-03	27.150	28.210	27.150	27.850	27.850	7,126,134
2023-03-31	24.900	26.990	24.880	26.780	26.780	5,788,884
2023-03-30	25.390	25.390	24.630	24.930	24.930	2,253,718
2023-03-29	24.720	25.550	24.720	25.020	25.020	3,583,578
2023-03-28	25.780	25.890	24.800	24.800	24.800	4,480,054
2023-03-27	25.650	26.000	25.280	25.560	25.560	3,200,338
2023-03-24	26.550	26.600	25.700	25.750	25.750	3,053,300
2023-03-23	26.660	26.660	25.800	26.130	26.130	4,365,703
2023-03-22	27.650	27.910	26.650	26.780	26.780	4,348,830
2023-03-21	27.670	27.840	27.180	27.700	27.700	2,484,120
2023-03-20	27.980	28.490	27.440	27.640	27.640	4,195,142
2023-03-17	28.740	28.740	27.810	27.980	27.980	2,578,738
2023-03-16	28.770	29.440	28.440	28.490	28.490	3,817,040
2023-03-15	27.760	28.990	27.760	28.720	28.720	3,231,428
2023-03-14	28.360	28.460	27.580	27.830	27.830	2,683,273
2023-03-13	28.330	28.890	28.260	28.400	28.400	2,466,349
2023-03-10	28.880	29.070	28.360	28.410	28.410	2,287,116
2023-03-09	29.550	29.740	28.850	29.020	29.020	3,140,440
2023-03-08	29.300	29.790	29.120	29.550	29.550	2,002,320
2023-03-07	29.710	30.140	29.390	29.400	29.400	3,248,858
2023-03-06	29.040	29.970	28.840	29.800	29.800	4,305,884
2023-03-03	28.770	29.280	28.770	29.020	29.020	1,959,000
2023-03-02	29.810	29.820	28.980	29.070	29.070	3,869,297
2023-03-01	30.120	30.120	29.600	29.810	29.810	3,181,227
2023-02-28	30.000	30.230	29.560	30.110	30.110	4,047,460
2023-02-27	30.910	31.400	30.000	30.100	30.100	5,632,500
2023-02-24	31.000	31.470	30.500	30.610	30.610	4,467,380
2023-02-23	30.680	31.500	30.350	30.870	30.870	7,784,360
2023-02-22	30.010	30.990	29.960	30.580	30.580	6,971,874
2023-02-21	29.680	30.700	29.330	30.040	30.040	4,881,540
2023-02-20	29.190	29.720	28.680	29.710	29.710	6,543,840
2023-02-17	28.190	29.600	27.710	29.300	29.300	7,744,652
2023-02-16	28.640	29.080	27.700	28.200	28.200	4,305,404
2023-02-15	29.380	29.410	28.480	28.660	28.660	4,844,176
2023-02-14	29.780	29.780	29.000	29.230	29.230	2,978,620
2023-02-13	29.200	29.700	29.120	29.480	29.480	4,987,040
2023-02-10	30.090	30.640	28.820	29.240	29.240	9,268,052
2023-02-09	29.920	30.500	29.650	30.090	30.090	6,053,392
2023-02-08	29.840	30.580	28.980	30.200	30.200	9,400,472
2023-02-07	30.080	30.400	29.580	29.750	29.750	6,481,784

← NewerPage 15 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.