Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	78.810	79.400	77.880	78.770	51.365	762,580
2023-07-31	78.850	79.310	77.820	79.110	51.587	698,675
2023-07-28	75.660	78.890	74.950	78.700	51.319	1,069,004
2023-07-27	76.550	76.550	74.610	76.000	49.559	625,519
2023-07-26	76.050	76.600	75.500	76.320	49.768	398,071
2023-07-25	75.330	76.760	74.880	76.170	49.670	768,488
2023-07-24	73.310	76.260	73.310	75.330	49.122	811,570
2023-07-21	73.150	74.880	72.980	73.110	47.674	512,810
2023-07-20	74.600	74.880	73.700	74.100	48.320	639,987
2023-07-19	76.100	77.300	73.900	74.060	48.294	953,452
2023-07-18	77.060	77.480	76.490	76.630	49.970	525,116
2023-07-17	77.820	77.830	76.170	76.620	49.963	717,306
2023-07-14	78.910	79.000	77.300	77.820	50.746	879,241
2023-07-13	79.500	79.990	78.380	78.660	51.293	1,244,772
2023-07-12	81.990	82.450	79.570	79.570	51.887	1,096,225
2023-07-11	81.630	84.400	81.630	82.420	53.745	1,175,744
2023-07-10	81.240	82.560	80.090	82.210	53.608	780,225
2023-07-07	82.200	82.220	80.110	80.300	52.363	750,785
2023-07-06	82.700	83.880	81.700	82.170	53.582	995,603
2023-07-05	82.560	85.850	82.110	82.780	53.980	2,008,451
2023-07-04	78.700	83.800	78.700	82.900	54.058	1,954,456
2023-07-03	79.390	81.480	78.260	78.700	51.319	949,661
2023-06-30	78.990	80.250	78.010	79.200	51.646	1,049,848
2023-06-29	76.110	80.510	75.500	78.530	51.209	1,160,319
2023-06-28	77.640	77.800	75.350	76.020	49.572	622,335
2023-06-27	76.300	78.290	75.890	77.760	50.707	943,123
2023-06-26	76.710	78.000	75.350	76.300	49.755	831,129
2023-06-21	80.370	80.370	77.350	77.510	50.543	853,397
2023-06-20	78.880	79.800	77.100	79.190	51.639	1,625,728
2023-06-19	77.810	79.390	77.180	78.840	51.411	1,233,076
2023-06-16	73.500	79.660	73.500	78.700	51.319	2,459,385
2023-06-15	73.200	73.880	72.560	73.470	47.909	676,725
2023-06-14	72.500	73.510	72.060	73.250	47.766	770,085
2023-06-13	71.750	72.790	71.750	72.440	47.237	542,328
2023-06-12	72.280	72.980	71.500	72.090	47.009	722,706
2023-06-09	72.550	73.150	71.280	72.330	47.166	761,762
2023-06-08	75.480	75.900	71.300	72.550	47.309	2,339,255
2023-06-07	76.600	77.010	75.500	75.530	49.252	729,451
2023-06-06	79.600	79.690	76.500	76.570	49.931	1,056,918
2023-06-05	79.000	79.980	78.200	79.290	51.704	677,604
2023-06-02	78.850	79.820	77.800	78.680	51.306	620,660
2023-06-01	78.430	79.270	77.020	78.520	51.202	554,181
2023-05-31	78.020	79.400	77.870	78.430	51.143	539,251
2023-05-30	79.140	79.400	77.640	78.500	51.189	794,469
2023-05-29	79.830	81.190	78.300	79.140	51.606	812,477
2023-05-26	80.600	81.220	79.330	80.870	52.735	560,079
2023-05-25	80.020	80.650	79.160	80.100	52.232	565,396
2023-05-24	79.800	81.600	79.440	80.380	52.415	541,176
2023-05-23	80.220	80.990	79.680	79.810	52.043	482,360
2023-05-22	81.910	82.600	80.530	80.900	52.754	485,065
2023-05-19	81.210	82.280	80.560	81.860	53.380	586,537
2023-05-18	80.740	81.750	80.200	81.400	53.080	660,868
2023-05-17	78.900	81.100	77.150	81.010	52.826	1,262,882
2023-05-16	78.180	79.530	77.490	77.970	50.844	747,661
2023-05-15	77.010	78.630	76.010	78.600	51.254	978,690
2023-05-12	79.910	81.040	76.500	76.970	50.191	1,250,123
2023-05-11	79.000	81.270	78.710	80.300	52.363	929,298
2023-05-10	81.300	81.300	78.780	79.010	51.522	1,027,322
2023-05-09	83.100	83.580	80.680	80.680	52.611	1,072,560
2023-05-08	82.620	83.500	82.610	83.190	54.247	578,957

← NewerPage 14 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.