Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	114.99	116.80	112.37	113.97	74.319	1,694,867
2022-11-03	107.98	116.98	107.50	115.81	75.518	2,689,311
2022-11-02	113.13	114.17	107.35	109.19	71.202	3,985,072
2022-11-01	115.00	116.80	112.12	114.10	74.403	1,747,504
2022-10-31	115.07	118.64	113.66	114.39	74.593	2,240,690
2022-10-28	112.23	118.50	111.99	114.42	74.612	1,665,434
2022-10-27	117.19	117.23	111.01	113.27	73.862	1,693,028
2022-10-26	113.10	116.20	109.08	115.89	75.571	2,161,304
2022-10-25	113.71	116.00	109.20	112.90	73.295	1,895,415
2022-10-24	106.37	116.31	106.37	113.51	73.691	3,252,364
2022-10-21	104.99	108.18	104.16	105.90	68.750	1,492,416
2022-10-20	105.14	109.72	103.03	106.39	69.069	1,926,303
2022-10-19	104.00	105.88	103.00	104.10	67.582	1,087,199
2022-10-18	104.00	105.57	101.00	104.25	67.679	1,427,259
2022-10-17	101.10	106.60	101.10	103.89	67.446	1,516,434
2022-10-14	104.00	105.00	99.680	102.89	66.796	2,336,193
2022-10-13	96.990	104.88	96.180	103.78	67.374	2,979,478
2022-10-12	91.300	98.500	87.930	97.000	62.973	2,014,609
2022-10-11	89.040	92.000	87.090	90.900	59.012	1,784,452
2022-10-10	91.080	92.000	86.080	87.720	56.948	2,312,302
2022-09-30	96.010	96.490	90.280	91.170	59.188	2,206,056
2022-09-29	96.800	98.980	96.160	97.290	63.161	1,239,194
2022-09-28	102.60	104.20	96.000	96.680	62.765	1,972,737
2022-09-27	100.54	103.60	99.110	102.83	66.757	1,578,730
2022-09-26	104.53	105.00	99.950	100.18	65.037	1,889,598
2022-09-23	105.40	108.30	104.50	104.90	68.101	2,319,621
2022-09-22	102.60	108.80	101.62	105.86	68.725	2,627,860
2022-09-21	104.12	106.60	100.36	102.60	66.608	1,421,564
2022-09-20	101.05	105.00	99.510	104.45	67.809	1,928,959
2022-09-19	102.00	106.38	99.500	100.82	65.453	2,266,891
2022-09-16	99.580	104.88	99.580	101.32	65.777	2,125,321
2022-09-15	105.98	106.58	98.230	100.96	65.543	2,889,454
2022-09-14	99.000	107.36	98.700	106.37	69.056	2,871,474
2022-09-13	101.20	102.90	98.310	101.82	66.102	921,118
2022-09-09	105.10	107.48	99.120	101.22	65.712	2,101,892
2022-09-08	106.06	108.04	104.58	106.60	69.205	1,649,884
2022-09-07	103.00	108.50	102.12	106.60	69.205	2,627,193
2022-09-06	96.520	104.45	95.900	103.00	66.868	2,091,647
2022-09-05	101.88	101.88	96.200	96.950	62.940	1,314,950
2022-09-02	96.000	102.20	95.120	99.900	64.855	1,818,086
2022-09-01	101.02	102.00	94.640	95.820	62.207	3,562,111
2022-08-31	108.77	108.77	99.000	100.35	65.147	2,538,378
2022-08-30	106.00	108.58	104.18	107.50	69.789	1,135,955
2022-08-29	102.81	107.44	102.15	105.40	68.426	1,422,210
2022-08-26	104.72	105.97	102.56	104.80	68.036	1,809,479
2022-08-25	105.32	106.50	100.30	104.00	67.517	2,766,561
2022-08-24	109.05	110.76	105.00	105.32	68.374	2,243,947
2022-08-23	113.36	114.28	108.00	108.98	70.750	2,812,927
2022-08-22	116.40	123.81	112.66	113.15	73.457	2,708,797
2022-08-19	118.32	125.35	117.20	117.20	76.086	3,390,228
2022-08-18	115.70	120.50	111.96	120.20	78.034	3,462,569
2022-08-17	114.01	116.68	111.45	116.29	75.496	2,185,491
2022-08-16	114.48	118.50	112.22	113.45	73.652	3,295,291
2022-08-15	116.51	117.52	110.00	115.68	75.100	3,033,425
2022-08-12	117.69	119.22	113.47	114.00	74.009	2,292,788
2022-08-11	122.42	125.22	116.16	118.81	77.132	4,296,704
2022-08-10	116.70	128.50	116.00	121.60	78.943	4,279,461
2022-08-09	119.00	119.66	112.40	119.50	77.580	4,896,758
2022-08-08	117.16	121.60	114.00	120.60	78.294	4,847,732
2022-08-05	106.10	124.49	105.30	120.88	78.476	8,227,151

← NewerPage 17 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.