Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.900 | 19.440 | 17.150 | 17.250 | 17.250 | 32,853,614 |
| 2025-01-22 | 20.650 | 20.780 | 18.850 | 18.900 | 18.900 | 16,129,671 |
| 2025-01-21 | 21.000 | 21.130 | 20.540 | 20.710 | 20.710 | 7,314,800 |
| 2025-01-20 | 21.490 | 21.850 | 20.880 | 20.990 | 20.990 | 8,440,393 |
| 2025-01-17 | 21.470 | 21.780 | 21.250 | 21.360 | 21.360 | 5,982,374 |
| 2025-01-16 | 21.530 | 22.200 | 21.250 | 21.620 | 21.620 | 7,713,200 |
| 2025-01-15 | 21.750 | 22.200 | 21.310 | 21.450 | 21.450 | 8,798,800 |
| 2025-01-14 | 20.420 | 22.190 | 20.280 | 21.730 | 21.730 | 10,406,872 |
| 2025-01-13 | 20.950 | 21.000 | 20.220 | 20.470 | 20.470 | 6,205,400 |
| 2025-01-10 | 21.750 | 21.770 | 20.830 | 20.830 | 20.830 | 7,918,400 |
| 2025-01-09 | 20.980 | 22.000 | 20.860 | 21.650 | 21.650 | 8,874,900 |
| 2025-01-08 | 20.500 | 21.600 | 20.240 | 21.330 | 21.330 | 11,951,100 |
| 2025-01-07 | 20.760 | 20.940 | 20.120 | 20.770 | 20.770 | 9,618,198 |
| 2025-01-06 | 20.600 | 21.250 | 19.800 | 20.760 | 20.760 | 10,775,900 |
| 2025-01-03 | 22.300 | 22.460 | 20.520 | 20.600 | 20.600 | 12,905,300 |
| 2025-01-02 | 22.790 | 23.130 | 22.060 | 22.360 | 22.360 | 9,316,098 |
| 2024-12-31 | 22.610 | 23.150 | 22.240 | 23.010 | 23.010 | 7,300,084 |
| 2024-12-30 | 23.000 | 23.010 | 22.310 | 22.740 | 22.740 | 8,793,520 |
| 2024-12-27 | 23.300 | 23.970 | 22.650 | 23.090 | 23.090 | 11,620,180 |
| 2024-12-26 | 22.840 | 23.700 | 22.580 | 23.400 | 23.400 | 12,382,708 |
| 2024-12-25 | 22.340 | 23.000 | 21.000 | 22.700 | 22.700 | 15,866,388 |
| 2024-12-24 | 22.490 | 22.980 | 22.230 | 22.450 | 22.450 | 10,970,647 |
| 2024-12-23 | 23.570 | 23.570 | 22.140 | 22.190 | 22.190 | 14,059,118 |
| 2024-12-20 | 23.210 | 23.970 | 23.040 | 23.610 | 23.610 | 9,360,296 |
| 2024-12-19 | 24.050 | 24.300 | 22.920 | 23.380 | 23.380 | 12,594,969 |
| 2024-12-18 | 23.780 | 24.580 | 23.020 | 24.500 | 24.500 | 15,915,027 |
| 2024-12-17 | 24.760 | 25.040 | 23.610 | 23.780 | 23.780 | 17,549,164 |
| 2024-12-16 | 26.030 | 26.070 | 24.550 | 24.700 | 24.700 | 15,886,596 |
| 2024-12-13 | 26.700 | 26.750 | 25.600 | 26.250 | 26.250 | 12,984,134 |
| 2024-12-12 | 27.460 | 28.100 | 26.840 | 26.900 | 26.900 | 13,493,469 |
| 2024-12-11 | 26.240 | 27.460 | 26.240 | 27.420 | 27.420 | 19,070,264 |
| 2024-12-10 | 27.070 | 27.150 | 25.850 | 26.240 | 26.240 | 16,982,461 |
| 2024-12-09 | 27.520 | 27.520 | 25.860 | 26.160 | 26.160 | 20,995,050 |
| 2024-12-06 | 27.930 | 28.400 | 25.480 | 27.920 | 27.920 | 29,322,152 |
| 2024-12-05 | 24.500 | 27.990 | 24.500 | 27.860 | 27.860 | 30,658,366 |
| 2024-12-04 | 28.680 | 29.410 | 25.820 | 25.820 | 25.820 | 19,563,000 |
| 2024-12-03 | 28.130 | 29.210 | 28.130 | 28.690 | 28.690 | 23,127,820 |
| 2024-12-02 | 27.510 | 28.430 | 26.800 | 28.130 | 28.130 | 26,256,840 |
| 2024-11-29 | 28.310 | 28.500 | 26.400 | 27.070 | 27.070 | 26,248,680 |
| 2024-11-28 | 26.490 | 28.250 | 26.360 | 27.960 | 27.960 | 25,358,381 |
| 2024-11-27 | 24.470 | 26.660 | 24.400 | 26.330 | 26.330 | 24,045,500 |
| 2024-11-26 | 24.010 | 26.100 | 24.000 | 25.560 | 25.560 | 24,928,651 |
| 2024-11-25 | 23.130 | 24.180 | 22.410 | 23.800 | 23.800 | 23,305,620 |
| 2024-11-22 | 22.110 | 23.850 | 22.000 | 22.900 | 22.900 | 27,384,836 |
| 2024-11-21 | 22.940 | 24.060 | 22.200 | 22.300 | 22.300 | 43,153,080 |
| 2024-11-20 | 20.200 | 24.530 | 20.200 | 24.520 | 24.520 | 65,039,495 |
| 2024-11-19 | 22.310 | 23.000 | 22.300 | 22.300 | 22.300 | 8,589,700 |
| 2024-11-18 | 26.500 | 27.000 | 24.780 | 24.780 | 24.780 | 15,821,344 |
| 2024-11-15 | 27.600 | 29.890 | 27.530 | 27.530 | 27.530 | 28,464,358 |
| 2024-11-14 | 34.200 | 34.690 | 30.590 | 30.590 | 30.590 | 17,021,386 |
| 2024-11-13 | 31.680 | 34.300 | 31.600 | 33.990 | 33.990 | 17,628,092 |
| 2024-11-12 | 31.660 | 33.200 | 30.360 | 32.070 | 32.070 | 16,656,367 |
| 2024-11-11 | 28.660 | 31.300 | 28.040 | 31.290 | 31.290 | 18,723,860 |
| 2024-11-08 | 27.250 | 28.750 | 27.050 | 28.560 | 28.560 | 16,424,300 |
| 2024-11-07 | 26.600 | 27.590 | 26.020 | 27.190 | 27.190 | 16,592,829 |
| 2024-11-06 | 26.030 | 28.600 | 25.450 | 27.000 | 27.000 | 25,600,794 |
| 2024-11-05 | 23.910 | 26.330 | 23.500 | 26.220 | 26.220 | 22,257,082 |
| 2024-11-04 | 22.340 | 24.440 | 21.880 | 23.940 | 23.940 | 21,990,726 |
| 2024-11-01 | 23.190 | 23.480 | 22.230 | 22.400 | 22.400 | 16,684,940 |
| 2024-10-31 | 21.190 | 23.270 | 20.400 | 23.270 | 23.270 | 25,666,967 |
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.