Guobo Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 127.02 | 128.49 | 122.18 | 122.77 | 122.22 | 8,247,110 |
| 2026-01-20 | 133.62 | 135.99 | 125.00 | 126.90 | 126.34 | 10,728,597 |
| 2026-01-19 | 135.00 | 139.80 | 131.30 | 131.69 | 131.10 | 10,555,721 |
| 2026-01-16 | 139.00 | 141.89 | 135.39 | 137.16 | 136.55 | 12,286,796 |
| 2026-01-15 | 160.00 | 165.00 | 135.39 | 135.39 | 134.79 | 13,245,550 |
| 2026-01-14 | 155.05 | 178.17 | 148.01 | 169.24 | 168.49 | 15,724,361 |
| 2026-01-13 | 146.97 | 177.64 | 130.02 | 158.93 | 158.22 | 20,071,062 |
| 2026-01-12 | 141.55 | 155.99 | 133.53 | 155.99 | 155.30 | 15,227,879 |
| 2026-01-09 | 116.53 | 137.38 | 115.60 | 129.99 | 129.41 | 16,785,080 |
| 2026-01-08 | 106.74 | 115.98 | 103.77 | 115.13 | 114.62 | 10,779,460 |
| 2026-01-07 | 97.330 | 115.00 | 93.980 | 107.65 | 107.17 | 11,206,251 |
| 2026-01-06 | 95.000 | 101.00 | 93.200 | 99.500 | 99.057 | 9,634,808 |
| 2026-01-05 | 95.000 | 101.31 | 89.510 | 98.300 | 97.863 | 13,442,306 |
| 2025-12-31 | 83.180 | 95.990 | 81.500 | 93.110 | 92.696 | 10,778,277 |
| 2025-12-30 | 80.030 | 88.380 | 79.110 | 83.100 | 82.730 | 9,372,383 |
| 2025-12-29 | 79.790 | 83.440 | 79.620 | 81.470 | 81.107 | 6,858,820 |
| 2025-12-26 | 80.400 | 82.500 | 78.400 | 81.660 | 81.297 | 7,699,194 |
| 2025-12-25 | 73.700 | 81.600 | 73.700 | 80.490 | 80.132 | 9,179,330 |
| 2025-12-24 | 72.880 | 75.550 | 72.050 | 74.070 | 73.740 | 6,859,810 |
| 2025-12-23 | 77.180 | 78.080 | 72.900 | 73.720 | 73.392 | 6,869,889 |
| 2025-12-22 | 81.800 | 81.900 | 77.060 | 77.900 | 77.553 | 6,056,712 |
| 2025-12-19 | 80.900 | 83.610 | 78.210 | 80.580 | 80.221 | 5,512,758 |
| 2025-12-18 | 76.810 | 85.850 | 76.010 | 80.900 | 80.540 | 7,187,100 |
| 2025-12-17 | 79.720 | 79.720 | 75.650 | 77.940 | 77.593 | 4,722,919 |
| 2025-12-16 | 76.000 | 81.650 | 74.180 | 79.900 | 79.544 | 6,242,631 |
| 2025-12-15 | 76.500 | 78.240 | 73.660 | 77.310 | 76.966 | 7,425,278 |
| 2025-12-12 | 73.000 | 78.880 | 72.000 | 76.800 | 76.458 | 15,653,371 |
| 2025-12-11 | 69.600 | 72.650 | 69.600 | 72.390 | 72.068 | 5,773,709 |
| 2025-12-10 | 68.400 | 70.300 | 68.110 | 69.500 | 69.191 | 3,074,702 |
| 2025-12-09 | 68.750 | 70.670 | 68.020 | 69.060 | 68.753 | 2,836,959 |
| 2025-12-08 | 69.410 | 71.400 | 68.660 | 69.640 | 69.330 | 3,890,847 |
| 2025-12-05 | 66.000 | 68.080 | 65.510 | 68.080 | 67.777 | 3,106,280 |
| 2025-12-04 | 65.270 | 66.950 | 64.800 | 65.900 | 65.607 | 2,000,114 |
| 2025-12-03 | 66.470 | 66.630 | 64.890 | 65.250 | 64.960 | 2,354,213 |
| 2025-12-02 | 67.640 | 68.000 | 66.000 | 66.150 | 65.856 | 2,186,514 |
| 2025-12-01 | 67.400 | 69.690 | 67.400 | 68.050 | 67.747 | 4,120,585 |
| 2025-11-28 | 66.110 | 66.880 | 65.450 | 66.540 | 66.244 | 1,929,577 |
| 2025-11-27 | 65.410 | 66.880 | 65.000 | 65.930 | 65.637 | 2,003,726 |
| 2025-11-26 | 69.310 | 70.500 | 65.400 | 65.450 | 65.159 | 3,610,103 |
| 2025-11-25 | 67.700 | 70.960 | 66.870 | 69.830 | 69.519 | 2,640,201 |
| 2025-11-24 | 66.290 | 68.660 | 65.360 | 67.690 | 67.389 | 3,422,566 |
| 2025-11-21 | 67.940 | 69.190 | 65.600 | 66.350 | 66.055 | 2,633,865 |
| 2025-11-20 | 70.180 | 70.500 | 68.250 | 68.440 | 68.135 | 1,136,855 |
| 2025-11-19 | 69.850 | 71.480 | 69.410 | 70.080 | 69.768 | 1,249,047 |
| 2025-11-18 | 70.490 | 71.180 | 69.560 | 69.980 | 69.669 | 1,454,644 |
| 2025-11-17 | 70.210 | 72.160 | 70.160 | 70.800 | 70.485 | 2,514,962 |
| 2025-11-14 | 69.440 | 71.790 | 69.440 | 69.810 | 69.499 | 1,790,568 |
| 2025-11-13 | 69.700 | 70.490 | 69.000 | 69.680 | 69.370 | 1,302,436 |
| 2025-11-12 | 68.810 | 70.770 | 68.110 | 70.040 | 69.728 | 2,535,349 |
| 2025-11-11 | 70.110 | 71.230 | 68.520 | 68.890 | 68.583 | 1,474,758 |
| 2025-11-10 | 71.630 | 71.630 | 69.860 | 70.160 | 69.848 | 1,739,275 |
| 2025-11-07 | 69.030 | 71.320 | 67.800 | 70.800 | 70.485 | 1,967,043 |
| 2025-11-06 | 67.980 | 69.920 | 67.610 | 69.000 | 68.693 | 2,119,979 |
| 2025-11-05 | 67.000 | 68.890 | 66.510 | 68.170 | 67.867 | 3,671,440 |
| 2025-11-04 | 73.230 | 73.400 | 70.000 | 70.530 | 70.216 | 2,815,786 |
| 2025-11-03 | 71.210 | 74.200 | 70.630 | 73.620 | 73.292 | 4,265,421 |
| 2025-10-31 | 72.550 | 74.060 | 71.010 | 71.210 | 70.893 | 3,380,884 |
| 2025-10-30 | 70.500 | 74.280 | 69.180 | 72.500 | 72.177 | 5,920,883 |
| 2025-10-29 | 68.310 | 69.360 | 67.750 | 68.760 | 68.454 | 2,165,751 |
| 2025-10-28 | 69.000 | 69.840 | 67.910 | 68.500 | 68.195 | 2,325,407 |
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.