Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.680	9.330	8.240	8.240	8.240	18,339,780
2026-07-21	9.360	9.840	9.150	9.150	9.150	12,731,323
2026-07-20	11.310	11.500	10.170	10.170	10.170	11,031,108
2026-07-17	11.000	11.470	9.890	11.300	11.300	18,110,143
2026-07-16	12.060	12.600	10.980	10.980	10.980	17,200,702
2026-07-15	11.650	12.450	11.430	12.200	12.200	12,364,332
2026-07-14	12.850	13.200	11.650	11.650	11.650	11,996,261
2026-07-13	13.600	13.640	12.890	12.940	12.940	7,245,434
2026-07-10	14.000	14.050	13.500	13.570	13.570	6,371,320
2026-07-09	14.700	14.700	14.070	14.130	14.130	5,439,220
2026-07-08	14.400	14.960	14.200	14.650	14.650	6,072,000
2026-07-07	14.460	14.550	14.200	14.360	14.360	3,322,912
2026-07-06	14.150	14.570	14.110	14.360	14.360	4,107,040
2026-07-03	14.580	14.860	14.230	14.320	14.320	9,257,780
2026-07-02	14.480	15.070	14.380	14.980	14.980	6,210,380
2026-07-01	14.600	14.740	14.480	14.590	14.590	4,191,800
2026-06-30	14.060	14.750	13.910	14.660	14.660	5,507,520
2026-06-29	13.960	14.280	13.510	14.060	14.060	6,697,780
2026-06-26	13.760	14.410	13.760	14.120	14.120	5,249,100
2026-06-25	14.490	14.630	14.130	14.190	14.190	5,759,880
2026-06-24	14.800	14.970	14.450	14.640	14.640	5,479,500
2026-06-23	14.400	15.070	14.300	14.880	14.880	6,782,456
2026-06-22	14.980	14.980	14.460	14.580	14.580	9,154,393
2026-06-18	14.200	14.340	13.860	14.270	14.270	5,573,000
2026-06-17	13.600	14.240	13.530	14.140	14.140	6,954,104
2026-06-16	13.270	13.720	13.090	13.650	13.650	7,230,048
2026-06-15	13.340	13.420	12.880	13.300	13.300	5,374,180
2026-06-12	13.200	13.510	12.800	13.120	13.120	5,617,400
2026-06-11	13.620	13.730	13.020	13.120	13.120	7,618,760
2026-06-10	14.000	14.140	13.610	13.700	13.700	5,111,540
2026-06-09	13.740	14.290	13.600	14.200	14.200	6,706,700
2026-06-08	13.460	14.190	13.460	13.740	13.740	6,601,500
2026-06-05	13.740	14.040	13.430	13.880	13.880	6,556,304
2026-06-04	13.980	14.260	13.600	13.960	13.960	7,192,600
2026-06-03	14.650	14.650	13.960	13.970	13.970	7,844,100
2026-06-02	14.960	14.960	14.390	14.570	14.570	6,614,300
2026-06-01	14.300	15.080	14.130	14.790	14.790	9,938,886
2026-05-29	13.670	14.400	13.330	14.400	14.400	13,443,696
2026-05-28	14.200	14.280	13.600	13.710	13.710	7,889,900
2026-05-27	13.870	14.280	13.700	13.950	13.950	9,496,680
2026-05-26	14.070	14.480	13.370	13.730	13.730	14,032,540
2026-05-25	14.750	14.890	14.030	14.030	14.030	10,603,600
2026-05-22	15.050	15.300	14.710	14.740	14.740	9,662,448
2026-05-21	15.200	15.350	14.680	14.890	14.890	9,390,420
2026-05-20	15.140	15.590	14.860	15.250	15.250	12,938,200
2026-05-19	15.010	15.460	14.880	15.290	15.290	15,052,708
2026-05-18	14.340	14.720	14.100	14.720	14.720	10,746,608
2026-05-15	13.840	14.310	13.530	14.020	14.020	15,374,511
2026-05-14	15.000	15.390	14.240	14.240	14.240	19,976,975
2026-05-13	15.040	15.460	14.600	14.990	14.990	13,706,981
2026-05-12	14.650	14.890	14.210	14.890	14.890	12,535,016
2026-05-11	13.400	14.180	13.380	14.180	14.180	11,335,480
2026-05-08	14.410	14.410	13.030	13.500	13.500	19,079,028
2026-05-07	13.720	13.720	13.720	13.720	13.720	906,028
2026-05-06	13.070	13.070	13.070	13.070	13.070	1,585,480
2026-04-30	12.450	12.450	12.450	12.450	12.450	2,403,384
2026-04-29	11.950	12.120	11.750	11.860	11.860	9,902,540
2026-04-28	11.060	11.760	11.010	11.760	11.760	10,545,783
2026-04-27	11.760	11.870	11.200	11.200	11.200	9,381,700
2026-04-24	11.500	12.020	11.500	11.710	11.710	7,705,492

← NewerPage 2 of 5 · 243 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.