Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	42.020	42.800	41.760	41.970	41.087	884,151
2024-07-26	40.550	42.380	40.550	42.090	41.204	817,055
2024-07-25	40.880	41.500	40.520	40.740	39.882	665,438
2024-07-24	41.800	42.060	41.110	41.300	40.431	699,971
2024-07-23	43.760	43.900	41.900	42.090	41.204	959,150
2024-07-22	42.790	44.010	42.720	43.590	42.672	985,309
2024-07-19	41.220	43.100	41.030	42.820	41.919	1,098,784
2024-07-18	40.130	41.470	39.730	41.220	40.352	1,049,819
2024-07-17	42.160	42.160	40.200	40.220	39.373	938,965
2024-07-16	41.950	42.550	41.800	42.110	41.224	598,931
2024-07-15	42.500	43.230	41.900	42.230	41.341	480,586
2024-07-12	43.630	43.740	42.080	42.850	41.948	536,489
2024-07-11	43.910	44.140	43.200	43.480	42.565	672,074
2024-07-10	43.210	43.710	42.810	43.220	42.310	475,281
2024-07-09	41.560	43.660	41.560	43.410	42.496	1,047,275
2024-07-08	44.010	44.120	41.650	41.990	41.106	777,608
2024-07-05	43.180	43.180	43.180	43.180	42.271	0
2024-07-04	44.000	44.220	43.140	43.180	42.271	632,262
2024-07-03	45.860	45.860	43.560	43.980	43.054	1,072,931
2024-07-02	46.000	47.110	45.000	45.390	44.435	918,435
2024-07-01	71.490	71.510	68.610	69.000	45.334	805,729
2024-06-28	69.100	72.580	68.660	70.640	46.411	1,277,274
2024-06-27	70.010	70.610	68.260	69.180	45.452	836,567
2024-06-26	69.570	70.540	68.600	70.430	46.273	881,340
2024-06-25	69.080	70.300	67.590	69.260	45.505	1,397,780
2024-06-24	71.910	72.500	69.200	69.200	45.465	1,023,208
2024-06-21	71.370	72.200	70.300	72.050	47.338	813,323
2024-06-20	72.180	73.330	71.580	71.610	47.049	916,303
2024-06-19	73.010	73.970	72.390	72.390	47.561	861,218
2024-06-18	73.500	73.780	72.420	73.270	48.139	1,136,463
2024-06-17	71.990	74.180	70.800	73.390	48.218	1,690,686
2024-06-14	77.500	77.690	72.150	72.180	47.423	3,684,835
2024-06-13	76.010	78.030	75.110	77.530	50.938	1,995,068
2024-06-12	74.800	77.100	74.480	76.010	49.940	1,534,750
2024-06-11	72.670	74.990	72.070	74.900	49.210	1,091,088
2024-06-07	74.460	74.790	72.510	73.400	48.225	734,175
2024-06-06	75.000	75.980	73.940	74.090	48.678	712,038
2024-06-05	74.710	76.600	74.500	75.170	49.388	1,069,964
2024-06-04	73.660	75.310	72.730	75.080	49.329	1,258,689
2024-06-03	74.100	75.900	72.760	73.820	48.501	1,425,663
2024-05-31	71.260	74.080	71.260	73.500	48.291	1,015,859
2024-05-30	70.010	72.500	69.410	71.620	47.055	812,081
2024-05-29	70.200	71.130	69.500	70.290	46.181	661,236
2024-05-28	71.200	71.200	67.250	69.910	45.932	1,556,191
2024-05-27	72.120	72.700	70.120	70.840	46.543	1,134,834
2024-05-24	72.770	73.840	72.270	72.500	47.633	528,012
2024-05-23	73.730	74.530	73.230	73.520	48.304	597,670
2024-05-22	74.000	74.780	73.420	74.550	48.980	531,956
2024-05-21	74.680	75.450	73.940	74.090	48.678	719,403
2024-05-20	75.530	76.680	74.400	74.680	49.066	1,105,636
2024-05-17	75.180	75.530	73.940	75.530	49.624	706,212
2024-05-16	74.580	75.380	73.880	73.980	48.606	685,131
2024-05-15	75.000	76.010	74.180	74.560	48.987	766,123
2024-05-14	76.590	77.380	74.850	75.380	49.526	1,496,028
2024-05-13	77.160	78.680	75.730	76.590	50.321	1,254,141
2024-05-10	78.430	78.700	77.060	77.790	51.109	873,886
2024-05-09	76.580	78.600	76.240	78.400	51.510	1,571,853
2024-05-08	76.440	77.770	75.690	77.150	50.689	1,267,692
2024-05-07	74.130	77.000	73.240	76.300	50.130	1,313,852
2024-05-06	73.730	74.880	72.770	74.500	48.947	1,414,895

← NewerPage 10 of 18 · 1,030 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.4260 CNY
2025-06-19	0.4000 CNY
2024-10-21	0.5100 CNY
2023-10-13	0.6250 CNY
2022-10-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.