Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	63.360	67.370	63.200	67.100	44.086	1,644,112
2024-01-24	64.550	64.950	61.090	63.970	42.029	1,254,489
2024-01-23	63.300	65.400	63.000	64.160	42.154	1,441,060
2024-01-22	69.100	69.760	62.790	63.640	41.812	1,673,568
2024-01-19	70.690	70.960	68.960	68.960	45.308	810,959
2024-01-18	68.270	71.390	66.890	70.800	46.517	1,563,349
2024-01-17	70.220	71.200	68.270	68.270	44.854	817,409
2024-01-16	72.020	72.020	69.680	70.950	46.615	1,061,118
2024-01-15	69.500	69.500	69.500	69.500	45.662	0
2024-01-12	69.990	70.990	69.050	69.500	45.662	1,324,087
2024-01-11	70.800	72.440	66.870	71.800	47.174	2,709,556
2024-01-10	71.880	72.420	70.890	71.000	46.648	889,133
2024-01-09	75.290	75.980	72.000	72.490	47.627	933,560
2024-01-08	77.050	77.050	74.800	75.290	49.467	548,643
2024-01-05	78.000	78.420	76.040	77.000	50.590	787,904
2024-01-04	79.990	79.990	77.680	78.350	51.477	551,314
2024-01-03	81.000	81.000	79.330	79.500	52.233	740,659
2024-01-02	79.790	81.980	79.250	80.980	53.205	1,114,329
2023-12-29	79.580	80.690	79.270	79.530	52.252	678,097
2023-12-28	79.390	80.180	78.000	79.500	52.233	790,686
2023-12-27	78.060	79.820	77.520	78.990	51.897	558,308
2023-12-26	80.440	81.490	78.000	78.230	51.398	744,310
2023-12-25	81.850	83.430	80.650	81.010	53.225	767,327
2023-12-22	82.400	82.880	80.680	81.660	53.652	729,436
2023-12-21	80.250	82.500	79.220	82.400	54.138	907,393
2023-12-20	81.870	81.870	79.950	80.230	52.712	567,663
2023-12-19	79.730	81.380	79.730	81.360	53.455	806,005
2023-12-18	81.880	81.880	79.950	80.410	52.830	673,555
2023-12-15	82.700	83.860	81.190	81.710	53.685	740,862
2023-12-14	83.150	83.410	82.130	82.700	54.335	767,828
2023-12-13	81.580	84.400	81.580	82.460	54.177	1,112,760
2023-12-12	82.550	85.450	82.420	83.250	54.696	1,946,825
2023-12-11	81.480	83.640	80.400	82.540	54.230	1,941,170
2023-12-08	81.010	82.420	80.200	81.400	53.481	3,182,055
2023-12-07	80.780	82.500	80.240	81.130	53.304	1,499,527
2023-12-06	80.990	82.140	79.800	81.240	53.376	1,546,818
2023-12-05	84.950	84.950	80.870	80.870	53.133	1,776,354
2023-12-04	84.010	86.400	82.900	83.900	55.123	1,720,412
2023-12-01	83.390	84.470	82.000	83.860	55.097	1,653,652
2023-11-30	85.790	86.760	81.820	83.370	54.775	2,002,408
2023-11-29	86.010	87.650	85.410	85.840	56.398	1,697,907
2023-11-28	85.800	87.360	85.010	86.480	56.819	1,143,519
2023-11-27	87.010	87.360	85.350	85.900	56.437	1,422,528
2023-11-24	87.480	87.480	85.500	85.860	56.411	886,742
2023-11-23	87.630	87.640	85.090	86.950	57.127	1,110,096
2023-11-22	89.280	90.020	86.000	87.000	57.160	2,405,913
2023-11-21	87.550	90.090	86.400	89.500	58.803	2,928,897
2023-11-20	85.000	88.650	84.600	87.550	57.522	2,184,915
2023-11-17	83.800	85.270	83.380	84.800	55.715	998,197
2023-11-16	85.250	86.000	83.660	83.840	55.084	704,030
2023-11-15	87.200	88.480	84.860	85.250	56.010	1,271,352
2023-11-14	86.490	88.400	86.010	87.170	57.272	1,299,014
2023-11-13	83.790	87.560	83.290	86.480	56.819	1,643,215
2023-11-10	83.990	84.260	82.580	83.830	55.077	776,742
2023-11-09	83.010	84.390	83.010	83.370	54.775	839,083
2023-11-08	84.400	84.640	82.580	83.570	54.907	1,043,572
2023-11-07	83.760	84.700	83.520	84.270	55.366	966,349
2023-11-06	83.300	84.700	82.830	84.460	55.491	1,090,441
2023-11-03	81.880	84.600	81.000	82.800	54.401	1,245,882
2023-11-02	82.740	82.970	81.200	81.200	53.349	490,046

← NewerPage 12 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.