Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.500	12.020	11.500	11.710	11.710	7,705,492
2026-04-23	11.980	12.190	11.770	11.900	11.900	8,835,477
2026-04-22	11.320	11.900	11.050	11.860	11.860	9,141,700
2026-04-21	11.000	11.550	10.930	11.350	11.350	11,462,087
2026-04-20	12.100	12.300	11.500	11.500	11.500	14,177,025
2026-04-17	12.560	12.580	11.940	12.110	12.110	12,234,912
2026-04-16	12.900	12.900	12.520	12.570	12.570	7,849,647
2026-04-15	12.780	13.170	12.660	12.900	12.900	6,744,548
2026-04-14	12.770	13.010	12.640	12.750	12.750	7,709,483
2026-04-13	12.450	12.960	12.310	12.960	12.960	9,294,694
2026-04-10	12.690	13.000	12.160	12.350	12.350	13,586,183
2026-04-09	12.060	12.660	11.870	12.610	12.610	7,796,496
2026-04-08	11.950	12.170	11.940	12.060	12.060	5,046,768
2026-04-07	11.280	11.900	11.280	11.810	11.810	7,094,208
2026-04-03	11.140	11.650	11.140	11.640	11.640	7,750,828
2026-04-02	11.040	11.350	10.980	11.140	11.140	6,411,600
2026-04-01	11.510	11.600	11.220	11.360	11.360	7,698,400
2026-03-31	11.650	11.920	11.410	11.510	11.510	6,457,460
2026-03-30	11.220	11.750	11.050	11.630	11.630	6,975,880
2026-03-27	10.860	11.270	10.820	11.220	11.220	6,271,968
2026-03-26	11.460	11.490	10.970	10.990	10.990	10,072,888
2026-03-25	11.690	11.720	11.130	11.410	11.410	13,444,779
2026-03-24	11.030	11.410	10.880	11.410	11.410	13,882,932
2026-03-23	11.230	11.800	10.750	10.870	10.870	24,577,323
2026-03-20	10.730	11.270	10.520	11.270	11.270	14,847,317
2026-03-19	10.160	10.810	10.050	10.730	10.730	16,857,537
2026-03-18	10.470	10.720	10.260	10.300	10.300	28,288,672
2026-03-17	9.850	10.210	9.780	10.210	10.210	10,068,814
2026-03-16	9.760	9.890	9.420	9.720	9.720	10,181,940
2026-03-13	9.580	9.850	9.560	9.790	9.790	7,608,414
2026-03-12	9.730	9.830	9.630	9.700	9.700	5,781,500
2026-03-11	9.400	9.900	9.390	9.730	9.730	10,267,200
2026-03-10	9.410	9.490	9.340	9.480	9.480	5,243,620
2026-03-09	9.420	9.500	9.190	9.430	9.430	6,544,500
2026-03-06	9.520	9.610	9.410	9.570	9.570	4,468,712
2026-03-05	9.410	9.590	9.410	9.500	9.500	5,682,780
2026-03-04	9.090	9.550	9.030	9.410	9.410	5,489,120
2026-03-03	9.780	9.790	9.290	9.300	9.300	10,507,000
2026-03-02	10.080	10.080	9.650	9.780	9.780	15,754,723
2026-02-27	9.780	9.870	9.530	9.600	9.600	8,980,100
2026-02-26	9.390	9.820	9.350	9.680	9.680	8,677,800
2026-02-25	9.140	9.500	9.140	9.390	9.390	6,368,732
2026-02-24	9.100	9.380	9.030	9.150	9.150	7,309,280
2026-02-13	9.020	9.350	9.020	9.270	9.270	8,612,480
2026-02-12	9.120	9.220	8.990	9.020	9.020	8,609,580
2026-02-11	9.150	9.300	8.890	9.040	9.040	8,775,908
2026-02-10	9.620	9.720	9.220	9.220	9.220	14,894,140
2026-02-09	9.870	9.910	9.660	9.710	9.710	7,160,860
2026-02-06	9.650	9.820	9.520	9.750	9.750	7,535,000
2026-02-05	9.300	9.890	9.300	9.690	9.690	11,115,554
2026-02-04	9.400	9.600	9.200	9.480	9.480	7,423,594
2026-02-03	9.760	9.860	9.360	9.460	9.460	12,803,680
2026-02-02	9.760	10.200	9.680	9.700	9.700	11,131,400
2026-01-30	9.890	10.220	9.660	10.090	10.090	13,592,300
2026-01-29	9.670	10.030	9.660	9.870	9.870	12,606,680
2026-01-28	9.840	9.950	9.490	9.550	9.550	14,668,400
2026-01-27	9.650	10.220	9.450	9.990	9.990	22,699,780
2026-01-26	9.850	9.850	9.610	9.850	9.850	18,045,068
2026-01-23	9.600	9.700	9.090	9.380	9.380	14,636,240
2026-01-22	9.380	9.880	9.380	9.560	9.560	12,329,023

← NewerPage 3 of 21 · 1,219 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.