Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	35.340	38.850	35.140	38.850	38.850	14,701,014
2022-11-03	33.910	35.990	33.780	35.320	35.320	9,028,456
2022-11-02	32.680	35.310	32.380	34.150	34.150	9,321,205
2022-11-01	31.810	33.270	31.510	32.900	32.900	7,576,381
2022-10-31	31.400	32.000	30.870	31.150	31.150	5,476,639
2022-10-28	33.130	33.390	31.650	31.940	31.940	5,732,807
2022-10-27	34.010	35.800	33.210	33.560	33.560	11,475,235
2022-10-26	33.830	34.490	33.010	34.280	34.280	10,422,800
2022-10-25	31.260	34.230	30.740	33.860	33.860	13,723,861
2022-10-24	30.390	32.840	30.390	31.600	31.600	13,316,766
2022-10-21	30.110	30.770	29.600	30.240	30.240	6,915,600
2022-10-20	31.900	31.940	29.810	30.300	30.300	9,959,791
2022-10-19	31.420	33.300	31.270	31.880	31.880	9,345,960
2022-10-18	32.200	32.500	31.000	31.730	31.730	7,067,303
2022-10-17	32.000	32.560	30.700	31.580	31.580	9,219,844
2022-10-14	31.960	33.330	30.890	32.710	32.710	11,874,711
2022-10-13	32.680	33.480	31.120	31.700	31.700	7,497,000
2022-10-12	33.210	33.520	30.400	33.410	33.410	10,883,668
2022-10-11	32.070	33.000	31.700	32.640	32.640	7,074,099
2022-10-10	35.480	35.810	31.970	31.970	31.970	12,564,244
2022-09-30	36.420	37.550	33.750	35.520	35.520	15,625,154
2022-09-29	38.190	38.460	36.500	37.500	37.500	5,934,080
2022-09-28	40.300	40.440	37.580	37.650	37.650	7,399,517
2022-09-27	40.150	40.790	38.920	39.900	39.900	6,340,400
2022-09-26	37.800	41.000	37.220	40.000	40.000	11,312,420
2022-09-23	39.500	40.120	37.390	37.860	37.860	8,478,259
2022-09-22	38.090	40.800	37.110	39.490	39.490	13,159,649
2022-09-21	38.370	39.600	37.400	38.290	38.290	11,121,248
2022-09-20	38.300	39.900	36.860	38.950	38.950	12,833,345
2022-09-19	37.000	38.950	36.200	37.200	37.200	9,195,639
2022-09-16	36.700	37.770	36.180	36.830	36.830	7,553,551
2022-09-15	40.180	40.180	35.580	36.420	36.420	13,872,566
2022-09-14	40.240	41.450	39.270	39.530	39.530	7,118,160
2022-09-13	42.330	42.970	39.700	41.020	41.020	9,778,166
2022-09-09	43.510	44.000	41.300	42.670	42.670	11,058,260
2022-09-08	43.790	45.600	42.240	43.900	43.900	15,866,100
2022-09-07	40.100	44.670	40.050	43.910	43.910	18,926,640
2022-09-06	38.640	41.360	37.820	40.610	40.610	12,683,109
2022-09-05	38.000	40.200	37.600	38.260	38.260	9,849,046
2022-09-02	36.500	38.530	36.080	38.000	38.000	8,372,488
2022-09-01	36.840	37.490	36.100	36.580	36.580	8,301,123
2022-08-31	40.550	40.550	36.350	36.840	36.840	13,439,195
2022-08-30	41.660	42.900	39.890	40.030	40.030	16,841,315
2022-08-29	37.160	40.920	36.910	40.920	40.920	9,516,147
2022-08-26	41.680	41.680	37.030	37.200	37.200	19,337,275
2022-08-25	42.960	43.270	40.050	41.140	41.140	12,511,094
2022-08-24	45.230	45.500	42.560	42.960	42.960	8,734,391
2022-08-23	44.750	46.530	44.310	44.890	44.890	9,640,147
2022-08-22	42.150	44.980	41.520	44.520	44.520	13,303,444
2022-08-19	48.200	48.870	43.200	43.200	43.200	22,469,598
2022-08-18	47.380	49.380	46.050	48.000	48.000	21,740,560
2022-08-17	51.000	51.880	47.830	48.840	48.840	27,686,018
2022-08-16	49.680	53.800	48.500	53.140	53.140	17,292,728
2022-08-15	45.570	49.390	45.350	49.390	49.390	16,874,697
2022-08-12	46.460	46.840	44.400	44.900	44.900	12,916,500
2022-08-11	46.220	47.370	44.910	47.090	47.090	14,826,316
2022-08-10	44.250	48.410	43.070	45.430	45.430	25,359,236
2022-08-09	41.110	44.020	41.050	44.020	44.020	26,433,585
2022-08-08	36.550	40.020	36.550	40.020	40.020	10,149,564
2022-08-05	36.560	37.400	35.280	36.380	36.380	9,233,496

← NewerPage 17 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.