Guobo Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 135.40 | 137.19 | 130.73 | 131.99 | 131.40 | 6,154,268 |
| 2026-04-22 | 134.72 | 137.00 | 132.98 | 135.90 | 135.30 | 6,472,985 |
| 2026-04-21 | 138.79 | 140.98 | 134.02 | 137.47 | 136.86 | 6,747,059 |
| 2026-04-20 | 135.15 | 147.87 | 132.80 | 140.20 | 139.58 | 10,092,820 |
| 2026-04-17 | 124.97 | 137.99 | 124.01 | 135.05 | 134.45 | 8,412,813 |
| 2026-04-16 | 122.50 | 128.88 | 121.89 | 126.89 | 126.33 | 8,520,394 |
| 2026-04-15 | 118.55 | 126.22 | 118.55 | 122.50 | 121.95 | 10,183,476 |
| 2026-04-14 | 112.72 | 118.77 | 111.22 | 118.15 | 117.62 | 8,052,670 |
| 2026-04-13 | 108.11 | 113.50 | 108.01 | 110.50 | 110.01 | 5,410,754 |
| 2026-04-10 | 111.78 | 115.49 | 109.30 | 109.57 | 109.08 | 5,376,513 |
| 2026-04-09 | 109.10 | 113.32 | 107.53 | 110.18 | 109.69 | 4,095,773 |
| 2026-04-08 | 103.95 | 111.84 | 103.88 | 111.12 | 110.63 | 6,280,690 |
| 2026-04-07 | 105.72 | 105.86 | 100.00 | 101.56 | 101.11 | 4,007,695 |
| 2026-04-03 | 107.40 | 108.75 | 104.00 | 105.09 | 104.62 | 2,403,512 |
| 2026-04-02 | 110.74 | 110.74 | 105.50 | 105.99 | 105.52 | 3,618,967 |
| 2026-04-01 | 112.18 | 113.48 | 107.17 | 110.56 | 110.07 | 4,712,153 |
| 2026-03-31 | 109.00 | 116.00 | 109.00 | 110.91 | 110.42 | 6,486,266 |
| 2026-03-30 | 103.38 | 110.98 | 103.02 | 109.73 | 109.24 | 4,950,983 |
| 2026-03-27 | 104.00 | 106.11 | 102.00 | 104.54 | 104.07 | 2,823,770 |
| 2026-03-26 | 107.00 | 107.28 | 103.50 | 104.35 | 103.89 | 3,346,322 |
| 2026-03-25 | 107.00 | 108.45 | 105.15 | 105.88 | 105.41 | 3,619,080 |
| 2026-03-24 | 106.01 | 107.26 | 102.83 | 105.80 | 105.33 | 4,504,864 |
| 2026-03-23 | 106.90 | 111.00 | 103.50 | 104.80 | 104.33 | 4,593,657 |
| 2026-03-20 | 115.76 | 116.08 | 109.29 | 109.30 | 108.81 | 5,413,905 |
| 2026-03-19 | 109.40 | 118.90 | 109.40 | 114.30 | 113.79 | 7,999,523 |
| 2026-03-18 | 106.97 | 113.28 | 106.16 | 112.29 | 111.79 | 5,426,542 |
| 2026-03-17 | 110.37 | 110.80 | 106.00 | 106.00 | 105.53 | 3,732,187 |
| 2026-03-16 | 110.84 | 112.70 | 106.12 | 109.80 | 109.31 | 5,021,296 |
| 2026-03-13 | 113.88 | 114.99 | 111.53 | 111.99 | 111.49 | 3,882,350 |
| 2026-03-12 | 113.36 | 116.50 | 112.00 | 114.57 | 114.06 | 4,337,284 |
| 2026-03-11 | 116.27 | 117.58 | 113.27 | 113.55 | 113.04 | 3,674,087 |
| 2026-03-10 | 116.73 | 119.90 | 114.86 | 116.58 | 116.06 | 4,484,665 |
| 2026-03-09 | 111.01 | 116.19 | 110.67 | 116.00 | 115.48 | 5,207,217 |
| 2026-03-06 | 112.66 | 117.33 | 112.00 | 113.69 | 113.18 | 4,278,143 |
| 2026-03-05 | 115.48 | 115.80 | 111.30 | 113.35 | 112.85 | 4,308,918 |
| 2026-03-04 | 110.00 | 115.36 | 109.80 | 114.05 | 113.54 | 5,695,037 |
| 2026-03-03 | 124.50 | 125.70 | 110.34 | 111.41 | 110.91 | 9,858,980 |
| 2026-03-02 | 122.88 | 129.00 | 119.00 | 126.50 | 125.94 | 11,798,516 |
| 2026-02-27 | 120.04 | 123.28 | 118.75 | 122.97 | 122.42 | 7,179,956 |
| 2026-02-26 | 117.56 | 123.26 | 116.10 | 120.85 | 120.31 | 6,940,086 |
| 2026-02-25 | 114.80 | 120.23 | 113.01 | 118.07 | 117.54 | 7,686,088 |
| 2026-02-24 | 117.07 | 118.10 | 114.00 | 114.68 | 114.17 | 7,167,101 |
| 2026-02-13 | 120.20 | 122.91 | 118.60 | 118.88 | 118.35 | 4,687,085 |
| 2026-02-12 | 119.60 | 125.82 | 118.60 | 122.60 | 122.05 | 6,257,413 |
| 2026-02-11 | 120.50 | 121.00 | 117.25 | 118.14 | 117.61 | 3,928,203 |
| 2026-02-10 | 122.01 | 122.57 | 118.10 | 119.25 | 118.72 | 4,386,558 |
| 2026-02-09 | 123.17 | 123.30 | 118.01 | 121.72 | 121.18 | 4,352,315 |
| 2026-02-06 | 120.00 | 123.10 | 118.50 | 119.00 | 118.47 | 4,398,029 |
| 2026-02-05 | 120.98 | 125.12 | 120.67 | 121.00 | 120.46 | 4,727,799 |
| 2026-02-04 | 127.00 | 127.38 | 120.83 | 124.26 | 123.71 | 6,010,362 |
| 2026-02-03 | 124.90 | 128.32 | 121.39 | 127.60 | 127.03 | 7,140,268 |
| 2026-02-02 | 126.51 | 130.80 | 122.01 | 122.50 | 121.95 | 6,057,506 |
| 2026-01-30 | 128.80 | 132.37 | 122.00 | 126.62 | 126.06 | 7,614,687 |
| 2026-01-29 | 129.08 | 136.77 | 129.08 | 131.00 | 130.42 | 8,288,779 |
| 2026-01-28 | 133.00 | 134.58 | 127.03 | 129.52 | 128.94 | 6,431,151 |
| 2026-01-27 | 130.71 | 135.17 | 129.69 | 131.30 | 130.72 | 7,034,382 |
| 2026-01-26 | 139.39 | 143.00 | 130.77 | 132.99 | 132.40 | 11,640,163 |
| 2026-01-23 | 126.99 | 145.72 | 126.50 | 143.99 | 143.35 | 16,828,107 |
| 2026-01-22 | 123.24 | 127.24 | 120.88 | 125.18 | 124.62 | 8,584,632 |
| 2026-01-21 | 127.02 | 128.49 | 122.18 | 122.77 | 122.22 | 8,247,110 |
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.