Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.950 | 5.020 | 4.920 | 4.940 | 4.940 | 18,943,700 |
| 2025-07-24 | 4.830 | 5.070 | 4.810 | 5.040 | 5.040 | 33,363,800 |
| 2025-07-23 | 4.720 | 4.880 | 4.620 | 4.830 | 4.830 | 23,204,113 |
| 2025-07-22 | 4.930 | 4.980 | 4.740 | 4.810 | 4.810 | 22,352,213 |
| 2025-07-21 | 4.860 | 4.960 | 4.850 | 4.940 | 4.940 | 14,576,460 |
| 2025-07-18 | 5.080 | 5.090 | 4.860 | 4.910 | 4.910 | 24,702,200 |
| 2025-07-17 | 5.080 | 5.260 | 5.070 | 5.110 | 5.110 | 23,347,000 |
| 2025-07-16 | 4.970 | 5.110 | 4.940 | 5.100 | 5.100 | 26,724,173 |
| 2025-07-15 | 5.110 | 5.120 | 4.910 | 5.000 | 5.000 | 32,531,400 |
| 2025-07-14 | 5.380 | 5.390 | 5.170 | 5.170 | 5.170 | 33,659,187 |
| 2025-07-11 | 5.550 | 5.570 | 5.400 | 5.440 | 5.440 | 27,192,686 |
| 2025-07-10 | 5.350 | 5.460 | 5.300 | 5.340 | 5.340 | 24,885,440 |
| 2025-07-09 | 5.500 | 5.620 | 5.350 | 5.430 | 5.430 | 36,689,585 |
| 2025-07-08 | 5.460 | 5.640 | 5.330 | 5.460 | 5.460 | 43,413,947 |
| 2025-07-07 | 5.290 | 5.610 | 5.200 | 5.510 | 5.510 | 44,563,254 |
| 2025-07-04 | 5.630 | 5.700 | 5.350 | 5.350 | 5.350 | 65,663,758 |
| 2025-07-03 | 6.000 | 6.160 | 5.580 | 5.630 | 5.630 | 93,106,721 |
| 2025-07-02 | 5.720 | 5.870 | 5.670 | 5.870 | 5.870 | 33,413,384 |
| 2025-07-01 | 5.700 | 5.830 | 5.550 | 5.590 | 5.590 | 62,877,883 |
| 2025-06-30 | 5.300 | 5.550 | 5.290 | 5.550 | 5.550 | 35,886,863 |
| 2025-06-27 | 5.060 | 5.290 | 5.040 | 5.290 | 5.290 | 46,898,215 |
| 2025-06-26 | 5.340 | 5.440 | 5.020 | 5.040 | 5.040 | 50,184,251 |
| 2025-06-25 | 4.800 | 5.190 | 4.780 | 5.190 | 5.190 | 45,632,586 |
| 2025-06-24 | 4.850 | 4.940 | 4.800 | 4.940 | 4.940 | 43,310,008 |
| 2025-06-23 | 4.600 | 4.770 | 4.590 | 4.700 | 4.700 | 36,425,260 |
| 2025-06-20 | 5.000 | 5.000 | 4.830 | 4.830 | 4.830 | 38,415,620 |
| 2025-06-19 | 5.030 | 5.090 | 4.970 | 5.080 | 5.080 | 73,459,144 |
| 2025-06-18 | 4.580 | 4.850 | 4.530 | 4.850 | 4.850 | 41,522,495 |
| 2025-06-17 | 4.350 | 4.620 | 4.340 | 4.620 | 4.620 | 32,986,490 |
| 2025-06-16 | 4.300 | 4.410 | 4.250 | 4.400 | 4.400 | 25,552,756 |
| 2025-06-13 | 4.650 | 4.680 | 4.460 | 4.460 | 4.460 | 29,380,300 |
| 2025-06-12 | 4.810 | 4.810 | 4.670 | 4.690 | 4.690 | 31,521,060 |
| 2025-06-11 | 4.950 | 4.970 | 4.820 | 4.870 | 4.870 | 27,224,938 |
| 2025-06-10 | 4.790 | 5.040 | 4.770 | 4.950 | 4.950 | 41,041,382 |
| 2025-06-09 | 4.730 | 4.850 | 4.630 | 4.810 | 4.810 | 34,697,733 |
| 2025-06-06 | 4.800 | 4.910 | 4.680 | 4.750 | 4.750 | 36,941,640 |
| 2025-06-05 | 5.080 | 5.100 | 4.870 | 4.870 | 4.870 | 47,610,194 |
| 2025-06-04 | 4.950 | 5.170 | 4.950 | 5.130 | 5.130 | 34,624,008 |
| 2025-06-03 | 5.120 | 5.160 | 4.990 | 5.000 | 5.000 | 43,077,005 |
| 2025-05-30 | 5.330 | 5.410 | 5.250 | 5.250 | 5.250 | 60,706,990 |
| 2025-05-29 | 5.490 | 5.530 | 5.490 | 5.530 | 5.530 | 53,508,731 |
| 2025-05-28 | 5.270 | 5.410 | 5.200 | 5.270 | 5.270 | 38,448,931 |
| 2025-05-27 | 5.250 | 5.440 | 5.170 | 5.310 | 5.310 | 39,031,506 |
| 2025-05-26 | 5.360 | 5.500 | 5.200 | 5.250 | 5.250 | 42,675,095 |
| 2025-05-23 | 5.530 | 5.540 | 5.470 | 5.470 | 5.470 | 44,697,173 |
| 2025-05-22 | 5.620 | 5.850 | 5.600 | 5.760 | 5.760 | 56,174,844 |
| 2025-05-21 | 5.380 | 5.770 | 5.310 | 5.570 | 5.570 | 56,628,302 |
| 2025-05-20 | 5.340 | 5.510 | 5.270 | 5.510 | 5.510 | 65,423,734 |
| 2025-05-19 | 5.070 | 5.250 | 5.040 | 5.250 | 5.250 | 29,813,944 |
| 2025-05-16 | 5.170 | 5.220 | 5.000 | 5.000 | 5.000 | 44,537,387 |
| 2025-05-15 | 5.050 | 5.290 | 4.970 | 5.200 | 5.200 | 54,661,217 |
| 2025-05-14 | 5.400 | 5.400 | 5.230 | 5.230 | 5.230 | 46,705,332 |
| 2025-05-13 | 5.770 | 5.770 | 5.500 | 5.500 | 5.500 | 93,408,134 |
| 2025-05-12 | 5.790 | 5.900 | 5.790 | 5.790 | 5.790 | 65,665,662 |
| 2025-05-09 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 648,400 |
| 2025-05-08 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 286,200 |
| 2025-05-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 175,500 |
| 2025-05-06 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 398,300 |
| 2025-04-30 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2025-04-29 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 3,507,300 |
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.