Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.960	24.800	23.330	23.930	23.930	11,698,904
2022-05-10	24.000	25.500	23.500	23.920	23.920	11,304,103
2022-05-09	22.610	24.460	22.070	23.980	23.980	13,004,890
2022-05-06	21.600	23.040	21.590	22.530	22.530	6,401,869
2022-05-05	22.280	23.310	21.730	22.370	22.370	10,211,655
2022-04-29	20.360	22.280	19.960	22.280	22.280	8,899,351
2022-04-28	19.700	20.690	19.220	20.250	20.250	4,655,328
2022-04-27	18.880	19.980	17.920	19.980	19.980	6,183,033
2022-04-26	19.400	20.880	18.730	18.790	18.790	5,967,640
2022-04-25	21.030	21.270	19.400	19.400	19.400	7,834,836
2022-04-22	21.970	21.970	20.350	21.410	21.410	4,086,080
2022-04-21	22.550	23.090	21.420	21.800	21.800	6,202,860
2022-04-20	23.460	23.480	22.370	22.420	22.420	6,153,732
2022-04-19	21.660	23.650	21.650	23.150	23.150	13,308,006
2022-04-18	20.250	21.950	20.250	21.950	21.950	12,511,452
2022-04-15	20.040	20.170	19.380	19.950	19.950	3,643,503
2022-04-14	21.200	21.280	19.800	20.080	20.080	5,817,255
2022-04-13	21.320	21.820	20.850	20.910	20.910	3,433,668
2022-04-12	21.170	21.700	20.600	21.540	21.540	3,517,348
2022-04-11	22.750	22.890	20.900	21.500	21.500	6,736,300
2022-04-08	22.550	22.910	22.300	22.690	22.690	3,013,960
2022-04-07	22.820	23.130	22.410	22.720	22.720	4,806,941
2022-04-06	23.340	23.350	22.600	22.780	22.780	5,875,920
2022-04-01	22.340	23.890	22.020	23.350	23.350	10,525,972
2022-03-31	21.990	22.950	21.500	22.330	22.330	7,760,885
2022-03-30	21.350	22.570	20.210	22.260	22.260	9,900,620
2022-03-29	22.670	22.860	20.310	21.140	21.140	11,190,625
2022-03-28	22.340	22.930	22.040	22.410	22.410	7,494,323
2022-03-25	21.140	22.900	21.140	22.540	22.540	12,773,048
2022-03-24	21.180	21.530	20.660	21.140	21.140	4,558,977
2022-03-23	21.120	22.000	20.800	21.190	21.190	7,425,262
2022-03-22	21.350	21.590	20.530	21.130	21.130	5,587,752
2022-03-21	21.870	22.290	20.870	21.130	21.130	8,196,118
2022-03-18	21.150	21.900	20.700	21.540	21.540	5,500,299
2022-03-17	20.460	22.300	20.160	21.290	21.290	11,536,786
2022-03-16	21.300	21.590	20.150	20.450	20.450	9,642,567
2022-03-15	22.300	22.300	20.800	21.280	21.280	6,280,861
2022-03-14	22.230	22.950	22.220	22.500	22.500	4,874,179
2022-03-11	22.700	22.930	21.870	22.710	22.710	6,237,061
2022-03-10	22.570	23.720	22.500	23.060	23.060	9,563,120
2022-03-09	23.500	23.510	20.790	22.550	22.550	12,887,368
2022-03-08	23.290	23.790	22.410	22.810	22.810	9,478,342
2022-03-07	22.790	23.910	22.790	23.220	23.220	12,528,344
2022-03-04	22.220	22.950	21.900	22.650	22.650	5,748,600
2022-03-03	22.980	23.750	22.160	22.430	22.430	9,657,988
2022-03-02	22.780	23.500	22.150	23.250	23.250	9,019,406
2022-03-01	22.000	24.200	21.930	22.780	22.780	15,229,882
2022-02-28	21.920	22.520	21.100	22.000	22.000	7,006,953
2022-02-25	20.760	22.220	20.730	21.930	21.930	9,579,358
2022-02-24	21.550	21.770	20.100	20.660	20.660	7,659,435
2022-02-23	21.240	22.320	21.240	21.850	21.850	4,883,785
2022-02-22	21.680	21.750	20.990	21.200	21.200	3,966,744
2022-02-21	21.530	22.000	20.910	21.820	21.820	5,488,782
2022-02-18	21.800	22.350	21.170	21.200	21.200	6,500,793
2022-02-17	21.810	22.160	20.830	21.870	21.870	11,512,848
2022-02-16	22.400	23.110	21.810	22.260	22.260	15,102,119
2022-02-15	20.180	22.230	19.870	22.230	22.230	14,251,674
2022-02-14	19.200	20.480	19.000	20.210	20.210	13,136,527
2022-02-11	18.870	20.230	18.710	19.030	19.030	9,917,336
2022-02-10	18.800	19.390	18.570	19.080	19.080	6,900,396

← NewerPage 19 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.