Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	102.57	103.80	101.20	101.40	66.122	907,351
2023-02-03	100.07	103.32	99.060	102.51	66.846	1,927,259
2023-02-02	99.080	101.27	98.330	99.800	65.079	2,073,396
2023-02-01	96.980	101.58	95.950	99.010	64.563	2,343,857
2023-01-31	94.210	97.680	93.990	97.600	63.644	1,401,400
2023-01-30	99.000	99.000	92.110	95.600	62.340	2,560,319
2023-01-20	98.660	99.530	97.370	97.580	63.631	921,791
2023-01-19	95.520	99.570	94.890	99.560	64.922	1,487,370
2023-01-18	93.010	96.440	93.000	95.610	62.346	762,516
2023-01-17	92.590	95.350	92.410	93.660	61.075	1,003,956
2023-01-16	92.490	93.860	91.110	92.540	60.344	1,174,009
2023-01-13	95.640	95.640	91.440	92.400	60.253	1,283,232
2023-01-12	96.000	98.740	93.000	95.600	62.340	1,107,984
2023-01-11	97.000	97.500	94.500	94.610	61.694	463,108
2023-01-10	95.500	97.740	95.500	96.250	62.764	376,627
2023-01-09	96.000	98.440	95.680	95.860	62.509	554,013
2023-01-06	100.80	100.88	95.480	97.240	63.409	1,022,296
2023-01-05	99.540	101.22	99.160	99.660	64.987	538,375
2023-01-04	99.500	100.37	97.570	99.880	65.131	806,097
2023-01-03	95.750	99.850	94.890	98.090	63.963	772,262
2022-12-30	96.400	96.570	94.220	95.790	62.464	520,090
2022-12-29	96.050	97.500	95.450	95.450	62.242	661,971
2022-12-28	99.840	99.840	95.700	96.050	62.633	440,709
2022-12-27	97.470	99.990	95.650	98.360	64.140	1,030,980
2022-12-26	92.330	98.250	91.570	97.000	63.253	1,328,768
2022-12-23	91.610	93.640	89.770	92.330	60.207	554,417
2022-12-22	92.500	92.600	90.010	90.760	59.184	347,535
2022-12-21	92.110	93.090	89.830	91.500	59.666	480,304
2022-12-20	92.220	94.350	92.030	92.660	60.423	291,771
2022-12-19	94.010	95.930	92.300	93.000	60.644	311,690
2022-12-16	95.000	96.890	94.180	94.320	61.505	303,530
2022-12-15	94.800	97.650	93.750	96.250	62.764	423,748
2022-12-14	98.180	99.170	94.040	94.870	61.864	718,559
2022-12-13	98.400	98.850	97.000	97.000	63.253	673,922
2022-12-12	94.770	99.300	93.580	98.010	63.911	1,005,316
2022-12-09	95.780	97.770	94.900	95.010	61.955	783,450
2022-12-08	98.420	98.420	95.800	95.950	62.568	636,249
2022-12-07	100.01	100.20	97.100	97.720	63.722	714,392
2022-12-06	100.88	101.35	99.250	99.380	64.805	698,310
2022-12-05	99.010	100.96	98.510	100.21	65.346	627,775
2022-12-02	99.680	100.63	99.000	99.490	64.876	548,902
2022-12-01	97.800	100.88	97.000	99.610	64.955	1,173,479
2022-11-30	96.890	98.160	95.250	96.690	63.051	921,934
2022-11-29	99.160	99.500	96.000	96.890	63.181	2,139,519
2022-11-28	97.880	101.75	97.880	99.360	64.792	1,422,802
2022-11-25	103.65	105.43	101.66	101.99	66.507	613,617
2022-11-24	102.88	105.54	102.00	103.66	67.596	815,345
2022-11-23	104.70	105.32	101.03	103.11	67.237	734,762
2022-11-22	107.77	108.00	103.69	104.32	68.026	1,373,064
2022-11-21	106.99	108.38	105.01	107.60	70.165	862,909
2022-11-18	112.41	112.41	107.00	107.08	69.826	963,434
2022-11-17	106.76	112.22	102.45	111.05	72.415	2,205,369
2022-11-16	107.33	109.88	106.02	106.52	69.461	1,030,415
2022-11-15	103.44	107.98	102.46	107.33	69.989	1,629,827
2022-11-14	104.98	105.16	101.05	103.45	67.459	2,226,584
2022-11-11	108.29	109.28	104.92	105.01	68.476	1,573,191
2022-11-10	108.11	109.40	104.53	106.10	69.187	1,333,915
2022-11-09	109.50	111.80	107.01	108.24	70.582	1,471,962
2022-11-08	109.68	111.30	106.19	108.09	70.484	1,431,316
2022-11-07	114.43	115.57	108.54	109.40	71.339	1,803,221

← NewerPage 16 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.