Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.880	19.100	18.180	18.490	18.490	7,961,031
2022-02-08	18.640	19.690	18.480	18.880	18.880	10,511,831
2022-02-07	18.300	19.380	17.970	18.810	18.810	15,702,749
2022-01-28	16.190	17.620	16.140	17.620	17.620	6,980,281
2022-01-27	15.940	16.400	15.520	16.020	16.020	10,027,220
2022-01-26	16.760	17.180	15.960	16.030	16.030	9,398,542
2022-01-25	18.050	18.180	16.610	16.770	16.770	9,692,120
2022-01-24	18.200	18.720	17.990	18.200	18.200	7,270,664
2022-01-21	18.900	19.050	17.860	18.460	18.460	9,686,080
2022-01-20	19.810	20.050	18.500	18.710	18.710	9,410,090
2022-01-19	20.790	20.900	19.280	19.990	19.990	13,576,593
2022-01-18	21.400	21.650	20.810	20.870	20.870	7,819,063
2022-01-17	21.710	22.300	21.320	21.410	21.410	8,484,692
2022-01-14	21.800	22.780	21.660	21.790	21.790	9,989,456
2022-01-13	22.090	22.280	21.380	21.820	21.820	9,343,644
2022-01-12	23.350	23.400	21.910	22.090	22.090	13,782,318
2022-01-11	24.000	25.680	22.400	22.900	22.900	21,410,634
2022-01-10	23.800	24.630	23.500	24.490	24.490	14,415,956
2022-01-07	23.900	23.900	22.230	23.090	23.090	22,155,020
2022-01-06	20.100	22.040	19.800	22.040	22.040	11,470,965
2022-01-05	19.930	20.350	19.300	20.040	20.040	10,918,612
2022-01-04	19.380	20.640	19.380	19.930	19.930	11,800,983
2021-12-31	19.540	20.440	19.400	19.780	19.780	5,455,896
2021-12-30	19.680	20.140	19.340	19.460	19.460	6,831,556
2021-12-29	20.050	20.390	19.520	19.840	19.840	8,509,089
2021-12-28	19.400	20.500	19.050	20.180	20.180	12,085,052
2021-12-27	18.810	19.450	18.210	19.390	19.390	11,440,460
2021-12-24	18.640	19.390	18.590	18.720	18.720	11,025,540
2021-12-23	19.050	20.300	19.010	19.090	19.090	16,463,808
2021-12-22	18.810	19.340	18.020	19.040	19.040	15,949,111
2021-12-21	18.000	19.980	17.800	18.980	18.980	24,898,650
2021-12-20	18.370	18.370	18.320	18.370	18.370	13,484,666
2021-12-17	16.990	17.550	16.700	16.700	16.700	9,269,799
2021-12-16	16.390	17.350	16.000	16.830	16.830	10,624,604
2021-12-15	16.660	16.770	16.020	16.300	16.300	6,861,664
2021-12-14	16.820	16.990	16.260	16.460	16.460	7,678,628
2021-12-13	16.810	17.020	16.320	16.810	16.810	7,572,827
2021-12-10	17.280	17.480	16.780	16.810	16.810	13,587,278
2021-12-09	17.510	18.050	16.610	17.520	17.520	13,759,281
2021-12-08	18.010	18.330	17.260	17.390	17.390	14,490,318
2021-12-07	17.360	18.700	17.250	18.450	18.450	14,043,420
2021-12-06	17.300	17.870	17.020	17.360	17.360	8,903,379
2021-12-03	17.660	17.940	17.110	17.310	17.310	10,353,408
2021-12-02	17.770	18.390	17.410	17.640	17.640	10,180,622
2021-12-01	17.740	18.140	17.100	17.770	17.770	15,562,852
2021-11-30	16.390	17.900	16.320	17.230	17.230	21,725,648
2021-11-29	17.120	17.130	15.760	16.570	16.570	33,973,427
2021-11-26	16.680	17.950	16.680	17.510	17.510	28,434,471
2021-11-25	15.300	16.490	15.300	16.490	16.490	29,659,283
2021-11-24	13.680	14.990	13.530	14.990	14.990	12,199,364
2021-11-23	13.950	14.120	13.480	13.630	13.630	11,147,524
2021-11-22	14.050	14.450	13.730	13.890	13.890	11,875,740
2021-11-19	13.780	14.070	13.700	14.000	14.000	12,386,226
2021-11-18	14.420	14.450	13.720	13.800	13.800	13,724,052
2021-11-17	14.770	15.200	14.050	14.260	14.260	23,242,140
2021-11-16	15.450	15.910	15.160	15.330	15.330	7,145,532
2021-11-15	15.870	15.950	14.560	15.700	15.700	7,263,860
2021-11-12	16.160	16.380	15.800	15.920	15.920	7,025,690
2021-11-11	16.100	16.580	15.880	16.150	16.150	6,623,060
2021-11-10	16.220	16.460	15.500	15.980	15.980	7,598,392

← NewerPage 20 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.