Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	73.000	76.780	73.000	75.350	75.350	5,489,198
2026-07-21	70.050	75.430	67.010	75.300	75.300	8,562,222
2026-07-20	69.870	72.270	67.620	71.100	71.100	10,771,488
2026-07-17	77.010	78.670	68.410	68.500	68.500	9,816,285
2026-07-16	83.200	84.420	76.660	77.400	77.400	6,835,930
2026-07-15	88.000	89.580	82.690	83.440	83.440	5,583,125
2026-07-14	98.000	98.000	85.450	87.800	87.800	8,711,926
2026-07-13	110.01	112.90	96.000	98.570	98.570	11,281,769
2026-07-10	104.11	120.04	102.60	113.01	113.01	14,177,027
2026-07-09	94.520	104.68	92.800	104.01	104.01	5,974,297
2026-07-08	98.020	100.00	93.130	93.330	93.330	4,888,831
2026-07-07	100.00	104.20	97.500	97.950	97.950	5,295,613
2026-07-06	109.65	111.90	99.330	104.50	104.50	9,932,769
2026-07-03	97.900	108.50	97.900	107.34	107.34	10,413,337
2026-07-02	100.18	103.50	97.340	97.740	97.740	6,759,270
2026-07-01	104.10	105.50	101.35	102.06	102.06	6,657,537
2026-06-30	99.990	104.58	99.040	104.30	104.30	7,026,368
2026-06-29	100.30	101.64	95.680	98.830	98.830	5,937,360
2026-06-26	93.370	103.13	91.700	100.30	100.30	9,118,802
2026-06-25	96.680	98.320	94.580	95.710	95.284	5,479,396
2026-06-24	94.240	99.350	92.600	98.320	97.882	7,444,801
2026-06-23	94.600	96.380	92.820	93.770	93.353	5,680,629
2026-06-22	101.09	101.60	93.500	97.000	96.568	8,689,235
2026-06-18	97.000	102.44	96.360	101.93	101.48	8,300,633
2026-06-17	95.330	102.00	94.100	98.230	97.793	8,100,120
2026-06-16	99.900	99.970	95.500	96.460	96.031	7,189,640
2026-06-15	96.470	99.500	94.050	98.800	98.360	8,066,180
2026-06-12	95.290	97.580	92.870	94.490	94.069	7,368,069
2026-06-11	94.180	95.190	90.520	93.970	93.552	5,776,631
2026-06-10	93.980	98.900	91.870	93.760	93.343	7,134,684
2026-06-09	90.690	96.680	88.510	94.700	94.279	8,482,358
2026-06-08	91.800	97.500	88.550	88.910	88.514	7,952,760
2026-06-05	91.020	98.290	89.790	93.900	93.482	10,395,066
2026-06-04	90.390	91.650	89.200	90.230	89.828	3,499,078
2026-06-03	90.000	94.680	88.500	91.350	90.943	6,342,110
2026-06-02	91.070	91.850	85.680	89.350	88.952	6,377,769
2026-06-01	90.900	93.000	89.520	89.890	89.490	5,963,215
2026-05-29	97.360	97.980	89.660	91.000	90.595	7,129,066
2026-05-28	99.650	99.650	95.120	97.590	97.156	5,576,282
2026-05-27	102.70	103.50	98.210	99.500	99.057	5,348,712
2026-05-26	105.57	105.98	101.01	101.91	101.46	6,313,248
2026-05-25	108.00	108.00	103.80	106.00	105.53	4,561,542
2026-05-22	108.12	108.20	103.89	106.81	106.33	4,558,928
2026-05-21	113.00	114.27	105.44	106.00	105.53	6,062,548
2026-05-20	111.44	114.50	110.23	111.35	110.85	5,350,063
2026-05-19	110.75	113.00	108.06	111.66	111.16	5,143,465
2026-05-18	111.22	114.46	108.00	111.22	110.73	6,883,882
2026-05-15	116.25	117.48	108.39	110.01	109.52	8,724,476
2026-05-14	124.93	125.80	116.83	116.83	116.31	7,023,704
2026-05-13	126.00	127.67	123.00	124.70	124.15	6,769,589
2026-05-12	133.49	134.60	126.88	127.56	126.99	6,606,629
2026-05-11	136.06	138.00	131.00	132.50	131.91	9,131,557
2026-05-08	125.52	133.90	123.88	133.39	132.80	9,206,861
2026-05-07	125.50	127.32	123.00	127.10	126.53	5,915,407
2026-05-06	123.67	127.22	121.00	125.60	125.04	7,424,853
2026-04-30	109.80	127.85	109.80	122.51	121.96	10,139,044
2026-04-29	122.50	124.88	120.99	123.04	122.49	4,091,740
2026-04-28	126.38	126.96	121.77	123.71	123.16	4,068,650
2026-04-27	125.03	129.70	122.60	125.97	125.41	6,087,204
2026-04-24	132.21	132.77	125.80	125.82	125.26	6,967,863

← NewerPage 2 of 18 · 1,029 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.