Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.160 | 9.580 | 9.120 | 9.570 | 9.570 | 12,250,900 |
| 2026-01-20 | 9.350 | 9.400 | 9.000 | 9.150 | 9.150 | 9,548,800 |
| 2026-01-19 | 8.970 | 9.320 | 8.960 | 9.210 | 9.210 | 10,008,608 |
| 2026-01-16 | 9.100 | 9.360 | 9.060 | 9.090 | 9.090 | 14,447,400 |
| 2026-01-15 | 8.800 | 8.950 | 8.580 | 8.950 | 8.950 | 14,825,608 |
| 2026-01-14 | 8.180 | 8.700 | 8.180 | 8.520 | 8.520 | 14,150,980 |
| 2026-01-13 | 8.600 | 8.790 | 8.440 | 8.440 | 8.440 | 16,492,508 |
| 2026-01-12 | 8.940 | 9.180 | 8.860 | 8.880 | 8.880 | 16,545,992 |
| 2026-01-09 | 9.550 | 9.700 | 9.190 | 9.320 | 9.320 | 17,502,080 |
| 2026-01-08 | 9.010 | 9.450 | 8.960 | 9.440 | 9.440 | 17,014,380 |
| 2026-01-07 | 9.090 | 9.450 | 8.800 | 9.020 | 9.020 | 21,662,900 |
| 2026-01-06 | 8.760 | 9.090 | 8.690 | 9.060 | 9.060 | 15,680,460 |
| 2026-01-05 | 8.270 | 8.680 | 8.030 | 8.680 | 8.680 | 14,534,080 |
| 2025-12-31 | 8.380 | 8.450 | 8.110 | 8.270 | 8.270 | 13,947,219 |
| 2025-12-30 | 8.420 | 8.650 | 8.300 | 8.470 | 8.470 | 12,750,900 |
| 2025-12-29 | 8.400 | 8.650 | 8.180 | 8.330 | 8.330 | 15,943,280 |
| 2025-12-26 | 8.300 | 8.480 | 8.030 | 8.430 | 8.430 | 18,718,720 |
| 2025-12-25 | 7.990 | 8.100 | 7.850 | 8.100 | 8.100 | 12,982,940 |
| 2025-12-24 | 7.680 | 7.840 | 7.510 | 7.710 | 7.710 | 14,144,280 |
| 2025-12-23 | 7.740 | 8.190 | 7.630 | 7.760 | 7.760 | 19,640,782 |
| 2025-12-22 | 7.400 | 7.990 | 7.400 | 7.820 | 7.820 | 21,070,219 |
| 2025-12-19 | 7.410 | 7.790 | 7.410 | 7.790 | 7.790 | 12,296,229 |
| 2025-12-18 | 7.170 | 7.650 | 7.170 | 7.420 | 7.420 | 16,379,402 |
| 2025-12-17 | 7.200 | 7.580 | 7.010 | 7.350 | 7.350 | 22,539,426 |
| 2025-12-16 | 7.670 | 7.770 | 7.380 | 7.380 | 7.380 | 17,423,300 |
| 2025-12-15 | 7.770 | 8.080 | 7.770 | 7.770 | 7.770 | 17,570,220 |
| 2025-12-12 | 8.500 | 8.610 | 8.180 | 8.180 | 8.180 | 18,148,580 |
| 2025-12-11 | 8.550 | 8.790 | 8.440 | 8.610 | 8.610 | 12,186,500 |
| 2025-12-10 | 9.070 | 9.190 | 8.720 | 8.730 | 8.730 | 16,937,880 |
| 2025-12-09 | 8.830 | 9.270 | 8.770 | 9.150 | 9.150 | 17,398,879 |
| 2025-12-08 | 8.760 | 9.130 | 8.750 | 8.860 | 8.860 | 18,830,479 |
| 2025-12-05 | 8.500 | 8.900 | 8.180 | 8.900 | 8.900 | 26,529,779 |
| 2025-12-04 | 8.460 | 8.690 | 8.400 | 8.480 | 8.480 | 22,259,900 |
| 2025-12-03 | 8.550 | 8.780 | 8.250 | 8.360 | 8.360 | 30,688,159 |
| 2025-12-02 | 9.050 | 9.270 | 8.650 | 8.680 | 8.680 | 26,282,500 |
| 2025-12-01 | 9.400 | 9.470 | 9.040 | 9.040 | 9.040 | 22,924,400 |
| 2025-11-28 | 9.360 | 9.900 | 9.170 | 9.500 | 9.500 | 28,295,586 |
| 2025-11-27 | 9.650 | 9.960 | 9.650 | 9.650 | 9.650 | 36,536,090 |
| 2025-11-26 | 10.190 | 10.730 | 10.080 | 10.160 | 10.160 | 38,283,364 |
| 2025-11-25 | 9.440 | 10.440 | 9.440 | 10.220 | 10.220 | 35,617,471 |
| 2025-11-24 | 10.780 | 10.780 | 9.940 | 9.940 | 9.940 | 12,359,000 |
| 2025-11-21 | 10.460 | 10.460 | 10.260 | 10.460 | 10.460 | 14,768,280 |
| 2025-11-20 | 9.750 | 9.960 | 9.100 | 9.960 | 9.960 | 42,637,790 |
| 2025-11-19 | 9.490 | 9.490 | 9.180 | 9.490 | 9.490 | 44,878,445 |
| 2025-11-18 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 3,149,640 |
| 2025-11-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,981,000 |
| 2025-11-14 | 8.160 | 8.370 | 8.010 | 8.200 | 8.200 | 15,549,952 |
| 2025-11-13 | 8.050 | 8.240 | 7.960 | 7.990 | 7.990 | 24,779,666 |
| 2025-11-12 | 8.700 | 8.700 | 8.380 | 8.380 | 8.380 | 25,572,580 |
| 2025-11-11 | 8.600 | 8.820 | 8.360 | 8.820 | 8.820 | 24,068,540 |
| 2025-11-10 | 8.490 | 8.670 | 8.330 | 8.400 | 8.400 | 32,007,161 |
| 2025-11-07 | 7.950 | 8.260 | 7.790 | 8.260 | 8.260 | 21,194,824 |
| 2025-11-06 | 8.110 | 8.340 | 7.830 | 7.870 | 7.870 | 16,327,240 |
| 2025-11-05 | 7.600 | 8.260 | 7.580 | 8.130 | 8.130 | 21,152,368 |
| 2025-11-04 | 8.200 | 8.450 | 7.770 | 7.880 | 7.880 | 29,435,771 |
| 2025-11-03 | 7.770 | 8.100 | 7.730 | 8.100 | 8.100 | 22,570,761 |
| 2025-10-31 | 7.610 | 7.720 | 7.480 | 7.710 | 7.710 | 31,899,195 |
| 2025-10-30 | 7.350 | 7.350 | 7.330 | 7.350 | 7.350 | 14,034,624 |
| 2025-10-29 | 7.260 | 7.430 | 6.970 | 7.000 | 7.000 | 23,369,211 |
| 2025-10-28 | 7.470 | 7.800 | 7.270 | 7.290 | 7.290 | 27,971,401 |
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.