Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	73.700	74.280	73.200	73.350	48.192	1,044,470
2024-04-29	72.420	73.890	71.510	73.680	48.409	1,645,783
2024-04-26	68.150	72.880	68.150	72.310	47.509	1,138,835
2024-04-25	71.200	72.160	70.630	71.500	46.976	976,666
2024-04-24	69.660	71.580	69.360	71.400	46.911	1,225,055
2024-04-23	70.700	73.000	69.890	70.610	46.392	1,151,215
2024-04-22	67.420	71.960	66.200	70.700	46.451	1,793,660
2024-04-19	68.140	68.290	66.120	66.510	43.698	542,494
2024-04-18	67.020	68.350	65.590	67.150	44.118	704,744
2024-04-17	64.690	66.800	64.390	66.400	43.626	575,323
2024-04-16	66.510	67.350	64.560	64.700	42.509	894,239
2024-04-15	65.590	67.920	65.590	67.110	44.092	916,580
2024-04-12	65.980	66.700	65.380	65.930	43.317	502,131
2024-04-11	65.650	66.800	65.310	65.840	43.258	468,791
2024-04-10	67.040	67.080	65.600	65.780	43.218	568,770
2024-04-09	66.800	67.200	65.350	66.880	43.941	513,936
2024-04-08	67.150	67.340	65.680	65.720	43.179	598,035
2024-04-03	68.670	69.540	67.680	67.680	44.467	621,332
2024-04-02	69.920	70.970	68.100	69.080	45.386	557,544
2024-04-01	70.160	71.990	69.010	69.910	45.932	908,539
2024-03-29	67.080	69.300	67.080	69.000	45.334	584,628
2024-03-28	64.600	68.370	64.490	67.270	44.197	1,095,892
2024-03-27	66.800	66.810	65.000	65.160	42.811	761,501
2024-03-26	67.950	68.490	66.250	67.150	44.118	960,775
2024-03-25	70.520	70.990	67.670	68.150	44.775	1,552,645
2024-03-22	71.900	71.950	70.670	71.010	46.654	799,922
2024-03-21	72.620	72.960	70.880	71.900	47.239	1,033,344
2024-03-20	71.630	74.280	71.610	72.570	47.679	1,246,995
2024-03-19	71.940	73.800	71.660	72.020	47.318	1,245,070
2024-03-18	73.000	73.890	71.500	72.060	47.344	1,435,105
2024-03-15	71.160	72.460	69.940	72.460	47.607	2,255,934
2024-03-14	71.890	71.890	70.000	70.750	46.484	1,090,867
2024-03-13	72.400	72.900	71.100	71.940	47.266	1,337,969
2024-03-12	70.070	72.680	69.760	71.990	47.298	1,636,118
2024-03-11	70.160	70.300	69.070	69.910	45.932	1,150,016
2024-03-08	68.710	70.300	68.510	70.100	46.057	791,896
2024-03-07	70.930	71.280	68.650	68.850	45.235	1,080,625
2024-03-06	71.300	71.370	69.330	70.350	46.221	858,216
2024-03-05	71.930	72.540	70.440	70.800	46.517	1,140,115
2024-03-04	72.540	73.110	71.410	72.260	47.476	992,435
2024-03-01	70.950	72.950	70.690	72.940	47.923	1,307,565
2024-02-29	67.970	71.980	67.490	70.950	46.615	1,433,010
2024-02-28	71.310	73.500	68.700	68.940	45.295	1,883,307
2024-02-27	70.000	71.180	68.390	71.100	46.714	1,309,292
2024-02-26	68.800	70.800	68.080	69.130	45.419	1,242,296
2024-02-23	67.740	69.790	65.990	68.900	45.268	1,900,334
2024-02-22	67.000	68.730	66.110	67.680	44.467	1,274,633
2024-02-21	64.020	69.000	63.230	66.160	43.468	1,876,984
2024-02-20	63.890	65.000	62.010	64.840	42.601	1,640,856
2024-02-19	66.550	66.990	63.000	64.820	42.588	1,750,393
2024-02-08	61.400	68.480	61.400	64.800	42.574	2,497,996
2024-02-07	56.050	62.000	55.560	61.170	40.190	2,941,231
2024-02-06	51.990	55.680	50.870	55.550	36.497	2,061,765
2024-02-05	55.000	55.000	50.650	53.280	35.006	3,310,861
2024-02-02	58.800	59.260	53.570	55.480	36.451	2,675,706
2024-02-01	59.880	61.160	58.500	58.800	38.632	1,290,454
2024-01-31	61.190	62.540	59.550	59.880	39.342	1,372,571
2024-01-30	62.410	64.790	61.780	62.050	40.768	1,158,285
2024-01-29	64.490	66.430	63.040	63.040	41.418	1,147,279
2024-01-26	66.800	66.880	63.810	64.410	42.318	1,228,284

← NewerPage 11 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.