Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	83.150	84.000	81.320	82.410	54.144	861,725
2023-10-31	81.800	85.000	81.510	83.700	54.992	1,698,594
2023-10-30	79.880	82.250	79.020	81.660	53.652	1,014,290
2023-10-27	79.000	79.850	77.740	79.590	52.292	782,324
2023-10-26	76.150	78.490	75.180	78.300	51.444	860,181
2023-10-25	77.780	79.200	76.000	76.920	50.537	953,668
2023-10-24	77.950	77.980	75.800	77.590	50.978	1,048,834
2023-10-23	76.060	78.490	75.280	76.690	50.386	1,327,373
2023-10-20	80.010	80.940	77.110	77.600	50.984	1,015,443
2023-10-19	80.500	82.900	79.390	80.570	52.936	910,439
2023-10-18	81.800	82.160	79.580	80.000	52.561	507,461
2023-10-17	79.490	82.330	78.520	81.800	53.744	962,560
2023-10-16	82.650	82.650	79.270	79.500	52.233	1,018,605
2023-10-13	82.940	82.940	81.440	82.360	54.112	584,960
2023-10-12	84.600	85.580	83.110	83.410	54.391	825,600
2023-10-11	84.880	86.370	84.000	84.220	54.919	1,194,883
2023-10-10	84.000	87.200	83.880	84.990	55.421	1,247,724
2023-10-09	84.220	86.500	83.600	84.190	54.900	1,101,852
2023-09-28	84.960	85.090	83.120	84.200	54.906	1,525,272
2023-09-27	84.000	87.990	83.980	85.460	55.728	1,851,234
2023-09-26	82.020	82.340	81.230	81.500	53.145	371,807
2023-09-25	82.500	82.800	80.760	82.030	53.491	717,430
2023-09-22	80.490	83.880	79.030	83.020	54.136	1,265,844
2023-09-21	82.220	82.470	80.530	80.620	52.572	702,597
2023-09-20	81.490	82.590	80.480	81.830	53.361	579,663
2023-09-19	82.070	82.770	80.610	81.930	53.426	617,110
2023-09-18	82.830	83.120	81.630	81.900	53.406	767,573
2023-09-15	84.680	84.950	82.840	83.240	54.280	843,188
2023-09-14	84.190	84.960	83.750	84.670	55.212	636,866
2023-09-13	85.630	85.640	83.000	84.300	54.971	1,102,126
2023-09-12	86.310	87.340	85.390	85.470	55.734	1,028,798
2023-09-11	88.030	89.120	86.030	86.950	56.699	1,430,248
2023-09-08	84.800	89.520	84.800	88.510	57.717	1,695,085
2023-09-07	88.000	88.000	85.300	85.420	55.702	934,450
2023-09-06	87.380	88.100	86.880	87.080	56.784	1,133,957
2023-09-05	88.200	88.990	86.600	88.550	57.743	1,654,445
2023-09-04	87.000	88.940	86.980	88.790	57.899	2,340,249
2023-09-01	84.200	86.880	84.200	86.450	56.373	1,299,987
2023-08-31	85.870	87.250	84.150	84.850	55.330	1,888,010
2023-08-30	83.800	87.200	83.600	87.020	56.745	3,587,054
2023-08-29	80.820	83.580	79.440	83.230	54.273	1,483,719
2023-08-28	85.000	85.660	78.970	80.020	52.180	1,288,389
2023-08-25	79.010	80.180	78.000	78.300	51.059	713,708
2023-08-24	77.930	80.870	77.310	79.920	52.115	997,072
2023-08-23	80.500	80.690	77.500	77.580	50.589	798,595
2023-08-22	79.690	80.740	78.080	80.690	52.617	869,970
2023-08-21	79.300	80.490	79.030	79.530	51.861	734,447
2023-08-18	80.980	82.230	79.580	79.760	52.011	1,184,991
2023-08-17	77.680	81.670	77.570	81.000	52.819	1,730,886
2023-08-16	76.750	78.750	76.750	78.070	50.909	582,041
2023-08-15	77.900	77.900	76.400	77.660	50.641	471,449
2023-08-14	78.270	78.500	76.410	77.500	50.537	667,822
2023-08-11	78.900	79.370	77.620	77.900	50.798	520,932
2023-08-10	78.700	79.880	78.000	78.470	51.169	485,082
2023-08-09	77.240	78.880	77.210	78.000	50.863	358,789
2023-08-08	77.770	78.600	77.260	77.620	50.615	455,209
2023-08-07	78.780	80.030	77.800	78.190	50.987	649,415
2023-08-04	79.630	80.500	78.670	78.990	51.509	542,981
2023-08-03	79.550	80.580	79.040	79.630	51.926	580,207
2023-08-02	77.760	79.780	77.610	79.550	51.874	574,593

← NewerPage 13 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.