Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.950	30.950	29.750	30.060	30.060	8,697,287
2023-02-03	30.710	31.200	30.450	31.010	31.010	9,463,363
2023-02-02	29.300	31.450	28.880	30.700	30.700	13,575,224
2023-02-01	29.200	29.350	28.280	29.140	29.140	6,218,043
2023-01-31	28.800	29.450	28.280	29.090	29.090	6,077,535
2023-01-30	29.130	29.660	28.620	29.140	29.140	7,371,500
2023-01-20	28.220	29.560	28.220	28.920	28.920	5,598,688
2023-01-19	28.020	28.430	27.660	28.220	28.220	3,324,437
2023-01-18	28.870	29.070	28.000	28.080	28.080	5,317,300
2023-01-17	28.970	29.350	28.150	28.670	28.670	4,008,280
2023-01-16	28.720	29.270	28.540	28.650	28.650	3,538,640
2023-01-13	29.230	29.690	28.300	28.820	28.820	4,261,403
2023-01-12	29.470	30.100	28.540	29.000	29.000	5,964,505
2023-01-11	30.450	30.690	29.300	29.400	29.400	7,059,676
2023-01-10	31.000	31.480	30.370	30.690	30.690	4,283,964
2023-01-09	32.000	32.400	30.840	31.290	31.290	7,981,489
2023-01-06	30.000	32.990	29.950	32.410	32.410	9,640,040
2023-01-05	29.340	31.030	28.980	30.420	30.420	5,569,867
2023-01-04	29.810	30.000	28.820	29.360	29.360	3,860,602
2023-01-03	28.160	30.080	28.050	29.710	29.710	6,603,514
2022-12-30	28.240	28.510	27.840	28.160	28.160	3,822,802
2022-12-29	28.000	28.370	27.720	28.100	28.100	3,432,700
2022-12-28	28.340	28.740	27.820	28.070	28.070	4,196,747
2022-12-27	29.000	29.350	27.770	28.530	28.530	6,522,877
2022-12-26	27.860	29.160	27.610	28.710	28.710	6,755,678
2022-12-23	27.830	28.620	27.590	27.820	27.820	8,410,991
2022-12-22	31.100	31.150	27.810	27.920	27.920	11,077,164
2022-12-21	32.060	32.100	30.530	30.900	30.900	3,531,600
2022-12-20	31.610	32.250	31.230	32.000	32.000	3,171,148
2022-12-19	32.040	32.770	31.670	31.850	31.850	3,918,948
2022-12-16	33.960	33.960	32.150	32.270	32.270	4,483,400
2022-12-15	33.300	33.960	32.000	33.960	33.960	4,398,871
2022-12-14	34.320	34.720	33.100	33.410	33.410	5,386,080
2022-12-13	35.420	35.580	34.000	34.300	34.300	4,811,636
2022-12-12	36.800	37.360	34.000	35.420	35.420	8,769,016
2022-12-09	35.390	37.950	35.230	37.340	37.340	14,490,340
2022-12-08	36.090	36.500	34.900	35.280	35.280	5,851,560
2022-12-07	36.840	37.200	35.260	36.190	36.190	5,708,361
2022-12-06	37.180	37.380	36.460	36.850	36.850	4,572,233
2022-12-05	38.890	38.890	36.560	37.580	37.580	8,539,009
2022-12-02	38.120	39.970	37.530	38.660	38.660	7,970,465
2022-12-01	37.840	38.660	37.400	38.140	38.140	4,758,359
2022-11-30	37.940	38.050	36.450	37.540	37.540	6,262,718
2022-11-29	39.000	40.000	37.850	38.160	38.160	11,693,378
2022-11-28	37.690	38.790	37.100	38.430	38.430	7,449,131
2022-11-25	38.850	39.210	37.380	37.820	37.820	7,161,164
2022-11-24	38.370	39.800	38.090	38.900	38.900	9,507,785
2022-11-23	35.950	39.120	34.860	38.610	38.610	12,059,980
2022-11-22	37.860	37.870	35.800	36.170	36.170	6,483,400
2022-11-21	35.180	38.410	35.150	37.930	37.930	9,212,200
2022-11-18	36.080	37.770	35.480	35.730	35.730	6,554,626
2022-11-17	36.660	36.790	35.250	36.300	36.300	5,122,458
2022-11-16	37.530	37.800	35.930	36.420	36.420	7,187,357
2022-11-15	36.930	37.950	36.500	37.630	37.630	6,098,831
2022-11-14	38.000	38.220	36.000	36.380	36.380	6,347,707
2022-11-11	40.500	41.590	37.890	38.220	38.220	8,915,557
2022-11-10	40.600	41.500	39.550	39.880	39.880	7,737,183
2022-11-09	38.870	41.720	38.720	40.530	40.530	9,892,419
2022-11-08	39.500	39.500	38.000	39.000	39.000	7,972,413
2022-11-07	39.090	41.000	38.900	39.470	39.470	13,081,903

← NewerPage 16 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.