Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	84.480	84.480	82.120	82.620	53.876	730,313
2023-05-04	82.800	84.760	82.760	83.770	54.626	1,045,382
2023-04-28	82.500	84.980	82.040	83.930	54.730	1,252,377
2023-04-27	83.200	84.480	82.020	83.000	54.123	1,111,151
2023-04-26	82.000	84.270	81.700	83.410	54.391	1,225,715
2023-04-25	85.610	85.800	81.700	82.000	53.471	1,626,817
2023-04-24	87.660	87.740	84.680	84.990	55.421	2,340,618
2023-04-21	88.000	91.400	87.600	87.780	57.241	2,797,428
2023-04-20	90.350	91.300	88.390	88.700	57.840	2,153,809
2023-04-19	88.870	89.550	87.500	88.960	58.010	1,624,050
2023-04-18	89.800	90.000	88.300	88.830	57.925	1,296,387
2023-04-17	90.900	91.900	89.920	90.180	58.805	1,976,371
2023-04-14	88.850	90.900	87.980	90.380	58.936	2,405,204
2023-04-13	90.420	90.550	87.680	88.800	57.906	1,953,537
2023-04-12	87.960	89.900	87.200	89.300	58.232	1,739,352
2023-04-11	87.810	89.200	87.070	88.410	57.651	1,231,398
2023-04-10	89.030	89.950	87.620	87.810	57.260	1,652,068
2023-04-07	87.990	90.250	87.300	89.000	58.036	2,104,566
2023-04-06	85.600	89.220	84.490	88.380	57.632	2,992,960
2023-04-04	89.020	89.300	86.190	86.590	56.464	2,775,919
2023-04-03	87.900	89.280	87.310	88.940	57.997	2,097,419
2023-03-31	87.920	88.490	86.750	87.600	57.123	1,432,061
2023-03-30	87.030	89.300	87.010	87.900	57.319	1,763,336
2023-03-29	90.000	90.410	87.370	87.490	57.051	3,125,811
2023-03-28	92.330	92.330	89.500	89.880	58.610	1,374,986
2023-03-27	93.880	96.060	91.330	92.330	60.207	2,044,068
2023-03-24	94.580	96.200	93.500	94.170	61.407	1,730,852
2023-03-23	91.160	95.470	91.160	95.000	61.949	2,825,221
2023-03-22	92.290	94.500	91.960	92.510	60.325	1,570,977
2023-03-21	91.000	93.030	90.900	92.840	60.540	2,054,191
2023-03-20	90.000	92.320	88.080	90.660	59.118	1,977,212
2023-03-17	89.800	90.740	87.890	90.330	58.903	3,062,592
2023-03-16	95.080	96.000	87.780	90.010	58.695	5,630,856
2023-03-15	97.900	98.160	95.660	96.090	62.659	1,981,932
2023-03-14	96.800	98.080	95.810	97.550	63.611	1,984,566
2023-03-13	96.070	97.960	95.390	96.810	63.129	2,177,103
2023-03-10	99.590	100.90	95.200	95.200	62.079	3,375,873
2023-03-09	101.29	102.12	99.350	100.20	65.339	1,956,429
2023-03-08	97.810	102.79	97.530	101.75	66.350	2,542,853
2023-03-07	103.14	105.04	98.050	98.700	64.361	2,347,635
2023-03-06	101.00	104.40	101.00	103.36	67.400	2,478,175
2023-03-03	100.34	102.54	99.950	101.44	66.148	1,542,330
2023-03-02	99.030	102.58	98.200	101.00	65.861	1,757,466
2023-03-01	98.000	99.630	96.510	99.030	64.576	1,253,778
2023-02-28	98.420	99.660	96.500	97.100	63.318	974,389
2023-02-27	101.27	103.32	97.800	97.930	63.859	2,189,030
2023-02-24	98.940	101.36	98.680	100.00	65.209	1,959,674
2023-02-23	100.28	101.76	97.680	98.950	64.524	2,275,581
2023-02-22	95.990	101.82	95.990	100.30	65.405	2,555,665
2023-02-21	96.050	97.600	95.500	97.290	63.442	1,051,086
2023-02-20	95.500	95.550	93.320	95.550	62.307	941,086
2023-02-17	95.950	96.200	93.400	95.180	62.066	1,559,019
2023-02-16	98.020	98.550	95.470	95.940	62.562	1,327,996
2023-02-15	100.10	100.19	97.170	98.660	64.335	1,826,084
2023-02-14	102.21	103.20	99.580	99.590	64.942	1,055,119
2023-02-13	102.38	104.20	101.11	102.16	66.618	1,054,548
2023-02-10	102.35	104.50	101.88	102.93	67.120	977,828
2023-02-09	100.10	103.39	99.000	103.36	67.400	1,107,815
2023-02-08	103.49	103.49	100.00	100.08	65.261	897,391
2023-02-07	102.53	103.44	101.00	102.79	67.028	885,580

← NewerPage 15 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.