Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.830 | 7.950 | 7.640 | 7.650 | 7.650 | 28,942,540 |
| 2025-10-24 | 8.030 | 8.350 | 8.000 | 8.040 | 8.040 | 23,925,880 |
| 2025-10-23 | 8.350 | 8.600 | 7.800 | 8.190 | 8.190 | 36,935,143 |
| 2025-10-22 | 7.820 | 8.190 | 7.820 | 8.190 | 8.190 | 11,908,623 |
| 2025-10-21 | 7.850 | 7.950 | 7.610 | 7.800 | 7.800 | 14,093,263 |
| 2025-10-20 | 7.400 | 7.930 | 7.400 | 7.830 | 7.830 | 19,293,135 |
| 2025-10-17 | 7.450 | 7.640 | 7.340 | 7.640 | 7.640 | 27,554,526 |
| 2025-10-16 | 7.400 | 7.660 | 7.280 | 7.280 | 7.280 | 31,497,515 |
| 2025-10-15 | 8.040 | 8.200 | 7.660 | 7.660 | 7.660 | 26,770,280 |
| 2025-10-14 | 8.220 | 8.430 | 8.060 | 8.060 | 8.060 | 42,915,463 |
| 2025-10-13 | 7.680 | 8.480 | 7.680 | 8.480 | 8.480 | 47,885,722 |
| 2025-10-10 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2,861,100 |
| 2025-10-09 | 8.560 | 8.760 | 8.500 | 8.500 | 8.500 | 14,740,360 |
| 2025-09-30 | 8.950 | 9.440 | 8.950 | 8.950 | 8.950 | 34,378,463 |
| 2025-09-29 | 9.000 | 9.420 | 9.000 | 9.420 | 9.420 | 16,666,128 |
| 2025-09-26 | 8.700 | 8.970 | 8.670 | 8.970 | 8.970 | 32,908,129 |
| 2025-09-25 | 7.990 | 8.540 | 7.920 | 8.540 | 8.540 | 30,898,922 |
| 2025-09-24 | 8.130 | 8.130 | 7.890 | 8.130 | 8.130 | 39,837,265 |
| 2025-09-23 | 7.880 | 8.080 | 7.450 | 7.740 | 7.740 | 35,780,363 |
| 2025-09-22 | 7.310 | 7.780 | 7.080 | 7.780 | 7.780 | 40,242,415 |
| 2025-09-19 | 7.240 | 7.540 | 7.160 | 7.450 | 7.450 | 37,865,417 |
| 2025-09-18 | 6.970 | 7.190 | 6.900 | 7.190 | 7.190 | 38,906,123 |
| 2025-09-17 | 6.890 | 7.300 | 6.810 | 6.850 | 6.850 | 36,499,389 |
| 2025-09-16 | 6.630 | 6.960 | 6.500 | 6.960 | 6.960 | 39,075,949 |
| 2025-09-15 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 10,741,900 |
| 2025-09-12 | 6.750 | 6.980 | 6.680 | 6.980 | 6.980 | 37,722,962 |
| 2025-09-11 | 6.590 | 6.690 | 6.450 | 6.650 | 6.650 | 33,528,742 |
| 2025-09-10 | 6.600 | 6.750 | 6.450 | 6.680 | 6.680 | 49,407,009 |
| 2025-09-09 | 6.850 | 6.850 | 6.310 | 6.430 | 6.430 | 45,103,998 |
| 2025-09-08 | 6.420 | 6.550 | 6.420 | 6.550 | 6.550 | 9,953,520 |
| 2025-09-05 | 6.080 | 6.240 | 5.950 | 6.240 | 6.240 | 20,509,028 |
| 2025-09-04 | 5.900 | 6.090 | 5.800 | 5.940 | 5.940 | 25,981,808 |
| 2025-09-03 | 5.960 | 6.060 | 5.820 | 5.930 | 5.930 | 31,719,600 |
| 2025-09-02 | 6.060 | 6.100 | 5.840 | 5.840 | 5.840 | 34,577,960 |
| 2025-09-01 | 6.300 | 6.450 | 5.930 | 6.150 | 6.150 | 63,413,739 |
| 2025-08-29 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 1,876,530 |
| 2025-08-28 | 5.920 | 5.920 | 5.880 | 5.920 | 5.920 | 12,472,585 |
| 2025-08-27 | 5.990 | 6.070 | 5.510 | 5.640 | 5.640 | 39,550,000 |
| 2025-08-26 | 5.690 | 5.780 | 5.630 | 5.780 | 5.780 | 16,474,464 |
| 2025-08-25 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 23,346,580 |
| 2025-08-22 | 5.260 | 5.320 | 5.150 | 5.240 | 5.240 | 19,787,127 |
| 2025-08-21 | 5.280 | 5.330 | 5.180 | 5.240 | 5.240 | 21,594,020 |
| 2025-08-20 | 5.240 | 5.430 | 5.230 | 5.330 | 5.330 | 25,764,800 |
| 2025-08-19 | 5.240 | 5.420 | 5.180 | 5.280 | 5.280 | 22,962,824 |
| 2025-08-18 | 5.300 | 5.450 | 5.240 | 5.260 | 5.260 | 24,401,920 |
| 2025-08-15 | 5.300 | 5.430 | 5.250 | 5.360 | 5.360 | 25,253,700 |
| 2025-08-14 | 5.540 | 5.560 | 5.320 | 5.320 | 5.320 | 31,585,220 |
| 2025-08-13 | 5.620 | 5.830 | 5.570 | 5.600 | 5.600 | 22,671,800 |
| 2025-08-12 | 5.700 | 5.730 | 5.460 | 5.560 | 5.560 | 24,425,100 |
| 2025-08-11 | 5.870 | 5.970 | 5.680 | 5.680 | 5.680 | 40,812,360 |
| 2025-08-08 | 5.720 | 6.000 | 5.580 | 5.980 | 5.980 | 44,626,123 |
| 2025-08-07 | 5.460 | 5.710 | 5.410 | 5.710 | 5.710 | 42,445,535 |
| 2025-08-06 | 5.180 | 5.450 | 5.060 | 5.440 | 5.440 | 37,576,767 |
| 2025-08-05 | 5.130 | 5.310 | 5.130 | 5.190 | 5.190 | 20,659,083 |
| 2025-08-04 | 5.230 | 5.410 | 5.120 | 5.150 | 5.150 | 30,860,100 |
| 2025-08-01 | 5.060 | 5.260 | 4.960 | 5.260 | 5.260 | 36,531,809 |
| 2025-07-31 | 4.940 | 5.100 | 4.920 | 5.020 | 5.020 | 39,554,144 |
| 2025-07-30 | 4.630 | 4.910 | 4.610 | 4.860 | 4.860 | 33,913,974 |
| 2025-07-29 | 4.460 | 4.920 | 4.460 | 4.750 | 4.750 | 61,011,713 |
| 2025-07-28 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2,765,700 |
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.