Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.720	39.000	35.200	35.840	35.840	16,534,864
2022-08-03	36.310	39.490	36.300	37.000	37.000	16,198,718
2022-08-02	35.710	37.500	35.010	36.300	36.300	14,890,574
2022-08-01	32.410	35.710	32.140	35.710	35.710	15,410,631
2022-07-29	31.930	34.050	31.780	32.460	32.460	13,678,728
2022-07-28	29.120	31.810	28.510	31.810	31.810	20,038,000
2022-07-27	28.650	29.880	28.350	28.920	28.920	6,345,348
2022-07-26	28.210	29.000	27.720	28.740	28.740	5,272,764
2022-07-25	28.900	29.090	27.750	28.070	28.070	5,386,168
2022-07-22	29.430	29.820	28.720	28.870	28.870	6,368,863
2022-07-21	30.170	30.480	28.700	29.580	29.580	9,644,364
2022-07-20	28.650	30.800	28.200	30.250	30.250	15,375,198
2022-07-19	27.800	28.500	27.570	28.200	28.200	5,769,460
2022-07-18	28.630	28.630	27.510	27.930	27.930	5,523,160
2022-07-15	28.880	29.060	27.680	27.920	27.920	8,221,420
2022-07-14	28.500	29.290	28.100	29.130	29.130	8,691,602
2022-07-13	27.080	27.950	26.800	27.860	27.860	4,287,120
2022-07-12	27.390	27.860	27.030	27.150	27.150	4,065,460
2022-07-11	28.600	28.600	27.000	27.340	27.340	5,931,960
2022-07-08	28.360	28.930	27.800	28.360	28.360	4,356,060
2022-07-07	28.220	28.500	27.670	28.360	28.360	4,458,727
2022-07-06	28.990	29.170	27.980	28.500	28.500	4,697,079
2022-07-05	28.430	29.270	27.830	29.030	29.030	8,986,385
2022-07-04	28.850	29.770	28.200	28.410	28.410	8,514,142
2022-07-01	28.050	29.010	27.520	28.850	28.850	9,101,108
2022-06-30	28.350	29.120	27.500	28.080	28.080	7,066,128
2022-06-29	29.300	29.440	28.180	28.200	28.200	7,380,028
2022-06-28	28.790	29.700	28.050	29.380	29.380	13,361,397
2022-06-27	27.900	29.350	27.500	28.890	28.890	17,825,152
2022-06-24	26.570	28.690	26.180	28.160	28.160	21,836,044
2022-06-23	26.700	26.700	25.890	26.480	26.480	5,436,120
2022-06-22	26.760	26.980	26.100	26.450	26.450	6,059,180
2022-06-21	26.200	27.470	26.200	26.750	26.750	10,163,820
2022-06-20	25.990	26.800	24.880	26.660	26.660	13,414,230
2022-06-17	24.140	26.250	23.600	25.900	25.900	13,084,584
2022-06-16	24.030	24.490	23.660	24.070	24.070	4,814,130
2022-06-15	25.490	25.490	23.890	24.030	24.030	7,463,194
2022-06-14	25.010	25.650	24.380	25.200	25.200	7,251,830
2022-06-13	25.310	26.050	24.810	25.300	25.300	5,806,020
2022-06-10	24.330	25.500	23.950	25.460	25.460	8,729,020
2022-06-09	24.800	25.390	23.660	24.060	24.060	8,044,700
2022-06-08	26.050	26.100	24.500	25.000	25.000	8,784,804
2022-06-07	26.820	26.820	25.590	26.050	26.050	10,260,875
2022-06-06	28.000	28.040	26.000	26.780	26.780	17,653,297
2022-06-02	26.500	28.660	26.200	28.200	28.200	15,639,253
2022-06-01	26.050	26.350	25.480	26.150	26.150	7,591,915
2022-05-31	25.740	27.000	25.280	26.370	26.370	9,385,476
2022-05-30	26.700	26.770	25.430	25.750	25.750	9,620,200
2022-05-27	25.980	26.980	25.560	26.420	26.420	9,779,676
2022-05-26	26.160	26.180	25.480	25.730	25.730	4,326,460
2022-05-25	25.000	26.050	24.550	25.890	25.890	8,584,333
2022-05-24	26.670	27.000	25.000	25.000	25.000	9,462,178
2022-05-23	26.580	27.500	25.850	26.660	26.660	6,989,331
2022-05-20	27.020	27.350	26.100	26.580	26.580	8,136,394
2022-05-19	26.280	28.300	25.100	27.050	27.050	17,017,465
2022-05-18	25.350	26.900	24.830	26.630	26.630	14,407,671
2022-05-17	26.400	26.920	24.260	25.250	25.250	17,285,895
2022-05-16	26.300	27.260	26.120	26.300	26.300	14,278,414
2022-05-13	25.640	26.400	24.810	26.300	26.300	17,564,843
2022-05-12	23.580	26.110	23.440	25.640	25.640	17,059,988

← NewerPage 18 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.