Guangdong Banbao Toy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.720	8.720	8.150	8.310	8.310	32,408,758
2025-04-25	8.950	9.150	8.670	8.800	8.800	35,494,717
2025-04-24	9.950	9.980	8.950	8.950	8.950	34,316,557
2025-04-23	9.940	10.330	9.880	9.940	9.940	22,914,657
2025-04-22	10.450	10.450	9.880	9.880	9.880	21,768,560
2025-04-21	10.240	10.480	10.070	10.350	10.350	14,340,118
2025-04-18	10.690	10.780	10.180	10.260	10.260	16,784,752
2025-04-17	10.760	10.890	10.520	10.700	10.700	12,312,540
2025-04-16	11.390	11.410	10.670	10.820	10.820	16,300,400
2025-04-15	11.680	11.970	11.320	11.420	11.420	14,531,707
2025-04-14	11.360	11.760	11.360	11.490	11.490	13,402,144
2025-04-11	11.210	11.680	11.090	11.340	11.340	13,027,718
2025-04-10	11.250	11.670	11.090	11.300	11.300	14,516,828
2025-04-09	10.570	11.040	9.730	10.930	10.930	20,790,000
2025-04-08	10.840	11.240	10.170	10.780	10.780	36,046,680
2025-04-07	11.980	11.980	11.300	11.300	11.300	5,126,300
2025-04-03	12.600	12.640	12.220	12.560	12.560	12,272,980
2025-04-02	13.350	13.400	12.610	12.640	12.640	15,833,880
2025-04-01	13.240	13.430	13.060	13.230	13.230	10,971,500
2025-03-31	13.120	13.930	12.600	13.230	13.230	27,134,114
2025-03-28	15.550	15.550	13.930	13.930	13.930	24,598,664
2025-03-27	15.360	15.720	15.310	15.480	15.480	8,879,000
2025-03-26	15.470	15.760	15.310	15.510	15.510	11,329,800
2025-03-25	15.580	15.930	15.310	15.510	15.510	16,007,617
2025-03-24	16.000	16.430	15.400	16.070	16.070	13,760,763
2025-03-21	16.850	16.980	16.070	16.070	16.070	19,252,135
2025-03-20	16.410	18.050	16.100	17.050	17.050	31,948,735
2025-03-19	17.050	17.050	16.380	16.410	16.410	9,871,722
2025-03-18	17.000	17.130	16.630	16.980	16.980	11,900,440
2025-03-17	17.380	17.790	16.990	17.060	17.060	12,518,291
2025-03-14	17.040	17.460	16.790	17.310	17.310	11,601,440
2025-03-13	17.880	18.200	17.010	17.040	17.040	12,695,900
2025-03-12	17.740	18.230	17.590	17.850	17.850	13,139,908
2025-03-11	18.230	18.300	17.230	17.480	17.480	17,110,000
2025-03-10	18.850	18.860	18.040	18.400	18.400	12,667,519
2025-03-07	18.400	18.840	18.220	18.330	18.330	15,464,919
2025-03-06	18.170	19.090	18.050	18.830	18.830	22,694,505
2025-03-05	17.800	18.660	17.470	18.170	18.170	29,393,498
2025-03-04	18.020	19.000	18.010	18.410	18.410	48,994,879
2025-03-03	16.800	17.270	16.500	17.270	17.270	17,014,462
2025-02-28	14.660	16.060	14.460	15.700	15.700	31,050,703
2025-02-27	15.180	15.220	14.510	14.730	14.730	14,699,868
2025-02-26	14.800	15.290	14.700	15.180	15.180	16,375,045
2025-02-25	14.710	15.090	14.640	14.730	14.730	10,388,600
2025-02-24	15.010	15.200	14.770	14.950	14.950	13,093,480
2025-02-21	15.290	15.640	14.820	15.110	15.110	16,179,442
2025-02-20	15.200	16.100	14.900	15.490	15.490	17,646,964
2025-02-19	15.300	15.470	14.880	15.180	15.180	13,511,908
2025-02-18	16.070	16.190	15.310	15.400	15.400	12,843,286
2025-02-17	15.390	16.100	15.200	15.970	15.970	16,928,200
2025-02-14	15.960	16.170	15.260	15.380	15.380	15,032,920
2025-02-13	16.430	16.550	15.700	16.000	16.000	18,044,420
2025-02-12	16.600	16.970	16.350	16.840	16.840	12,440,840
2025-02-11	17.020	17.260	16.510	16.550	16.550	12,933,540
2025-02-10	16.180	17.110	16.000	16.960	16.960	19,854,140
2025-02-07	15.680	16.580	15.590	16.170	16.170	21,887,017
2025-02-06	15.530	16.050	15.350	15.530	15.530	17,662,355
2025-02-05	15.390	15.800	14.290	15.500	15.500	23,021,368
2025-01-27	14.220	16.280	14.220	15.500	15.500	27,881,238
2025-01-24	16.710	16.730	15.530	15.530	15.530	7,734,700

← NewerPage 7 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.