Guangdong Banbao Toy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.550 | 21.660 | 19.540 | 21.150 | 21.150 | 20,091,638 |
| 2024-10-29 | 20.080 | 20.850 | 19.900 | 20.100 | 20.100 | 15,492,208 |
| 2024-10-28 | 20.980 | 20.980 | 19.790 | 20.110 | 20.110 | 20,345,840 |
| 2024-10-25 | 19.900 | 21.280 | 19.820 | 20.910 | 20.910 | 21,195,715 |
| 2024-10-24 | 19.250 | 20.200 | 18.790 | 19.920 | 19.920 | 18,959,861 |
| 2024-10-23 | 19.550 | 20.130 | 19.100 | 19.360 | 19.360 | 27,230,964 |
| 2024-10-22 | 18.200 | 19.780 | 18.040 | 19.590 | 19.590 | 30,681,093 |
| 2024-10-21 | 18.830 | 19.140 | 17.950 | 17.980 | 17.980 | 29,765,120 |
| 2024-10-18 | 16.610 | 18.040 | 16.420 | 18.040 | 18.040 | 39,636,919 |
| 2024-10-17 | 16.120 | 16.980 | 16.030 | 16.400 | 16.400 | 9,708,724 |
| 2024-10-16 | 16.430 | 16.430 | 15.800 | 16.220 | 16.220 | 9,365,695 |
| 2024-10-15 | 17.110 | 17.450 | 16.600 | 16.600 | 16.600 | 13,694,708 |
| 2024-10-14 | 17.740 | 18.000 | 16.830 | 17.380 | 17.380 | 14,877,980 |
| 2024-10-11 | 17.370 | 18.300 | 16.820 | 17.730 | 17.730 | 20,980,255 |
| 2024-10-10 | 16.260 | 17.780 | 16.260 | 17.270 | 17.270 | 28,878,617 |
| 2024-10-09 | 17.300 | 17.300 | 16.160 | 16.160 | 16.160 | 21,250,001 |
| 2024-10-08 | 20.070 | 20.080 | 17.160 | 17.950 | 17.950 | 34,913,251 |
| 2024-09-30 | 17.200 | 18.260 | 17.000 | 18.260 | 18.260 | 23,878,038 |
| 2024-09-27 | 16.140 | 17.170 | 15.990 | 16.600 | 16.600 | 13,431,386 |
| 2024-09-26 | 15.000 | 15.980 | 14.810 | 15.860 | 15.860 | 17,662,800 |
| 2024-09-25 | 14.950 | 15.250 | 14.620 | 14.750 | 14.750 | 16,047,388 |
| 2024-09-24 | 14.000 | 15.300 | 13.980 | 15.160 | 15.160 | 23,436,108 |
| 2024-09-23 | 14.980 | 15.040 | 13.700 | 13.910 | 13.910 | 17,546,477 |
| 2024-09-20 | 15.150 | 15.250 | 14.600 | 15.130 | 15.130 | 12,077,899 |
| 2024-09-19 | 16.080 | 16.170 | 15.100 | 15.200 | 15.200 | 15,015,304 |
| 2024-09-18 | 16.970 | 16.970 | 15.600 | 15.820 | 15.820 | 20,818,315 |
| 2024-09-13 | 15.610 | 17.170 | 15.610 | 17.170 | 17.170 | 24,531,273 |
| 2024-09-12 | 15.290 | 15.920 | 15.100 | 15.610 | 15.610 | 11,146,083 |
| 2024-09-11 | 15.280 | 15.600 | 14.980 | 15.270 | 15.270 | 10,293,140 |
| 2024-09-10 | 14.480 | 15.280 | 14.320 | 15.040 | 15.040 | 10,968,400 |
| 2024-09-09 | 14.730 | 14.900 | 14.270 | 14.550 | 14.550 | 7,992,670 |
| 2024-09-06 | 15.230 | 15.390 | 14.600 | 14.710 | 14.710 | 11,991,225 |
| 2024-09-05 | 14.590 | 15.650 | 14.350 | 15.220 | 15.220 | 15,732,350 |
| 2024-09-04 | 14.190 | 14.950 | 14.050 | 14.630 | 14.630 | 15,935,524 |
| 2024-09-03 | 13.770 | 14.280 | 13.570 | 14.230 | 14.230 | 12,554,818 |
| 2024-09-02 | 13.570 | 14.300 | 13.570 | 13.890 | 13.890 | 15,124,300 |
| 2024-08-30 | 13.750 | 14.040 | 13.330 | 13.730 | 13.730 | 29,061,455 |
| 2024-08-29 | 12.560 | 13.960 | 12.490 | 13.960 | 13.960 | 25,727,552 |
| 2024-08-28 | 11.390 | 12.690 | 11.110 | 12.690 | 12.690 | 26,053,134 |
| 2024-08-27 | 12.120 | 12.250 | 11.440 | 11.540 | 11.540 | 12,828,449 |
| 2024-08-26 | 11.960 | 12.670 | 11.790 | 12.250 | 12.250 | 8,896,108 |
| 2024-08-23 | 11.820 | 12.220 | 11.110 | 11.960 | 11.960 | 8,972,723 |
| 2024-08-22 | 12.790 | 12.790 | 11.850 | 11.880 | 11.880 | 7,937,300 |
| 2024-08-21 | 12.600 | 12.690 | 12.360 | 12.470 | 12.470 | 9,073,680 |
| 2024-08-20 | 12.180 | 13.000 | 11.860 | 12.680 | 12.680 | 14,386,872 |
| 2024-08-19 | 12.460 | 12.740 | 12.050 | 12.320 | 12.320 | 21,560,268 |
| 2024-08-16 | 10.940 | 11.940 | 10.880 | 11.940 | 11.940 | 19,181,360 |
| 2024-08-15 | 11.790 | 11.790 | 10.750 | 10.850 | 10.850 | 21,498,908 |
| 2024-08-14 | 12.530 | 12.900 | 11.830 | 11.860 | 11.860 | 7,647,820 |
| 2024-08-13 | 13.000 | 13.000 | 12.010 | 12.400 | 12.400 | 9,734,966 |
| 2024-08-12 | 14.000 | 14.110 | 12.770 | 13.160 | 13.160 | 9,697,300 |
| 2024-08-09 | 14.690 | 14.730 | 14.050 | 14.100 | 14.100 | 2,703,900 |
| 2024-08-08 | 14.800 | 14.900 | 14.370 | 14.580 | 14.580 | 1,639,500 |
| 2024-08-07 | 14.980 | 15.100 | 14.600 | 14.840 | 14.840 | 2,044,084 |
| 2024-08-06 | 15.100 | 15.380 | 14.910 | 15.080 | 15.080 | 2,090,064 |
| 2024-08-05 | 15.050 | 15.390 | 14.910 | 14.940 | 14.940 | 1,604,600 |
| 2024-08-02 | 15.150 | 15.700 | 15.130 | 15.190 | 15.190 | 1,314,400 |
| 2024-08-01 | 15.660 | 15.900 | 15.300 | 15.320 | 15.320 | 1,470,700 |
| 2024-07-31 | 14.990 | 15.850 | 14.810 | 15.770 | 15.770 | 2,359,701 |
| 2024-07-30 | 15.010 | 15.130 | 14.650 | 14.990 | 14.990 | 1,722,900 |
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.