Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	70.180	72.580	68.750	69.080	68.773	3,559,328
2025-10-24	69.200	72.000	69.200	70.180	69.868	2,712,625
2025-10-23	70.630	71.300	67.580	68.550	68.245	2,786,712
2025-10-22	71.420	72.160	70.000	70.590	70.276	1,317,723
2025-10-21	71.410	72.750	71.280	71.600	71.281	1,676,166
2025-10-20	72.900	73.490	70.570	71.400	71.082	1,992,284
2025-10-17	74.270	75.680	71.510	71.580	71.261	1,848,555
2025-10-16	75.200	77.640	73.920	74.380	74.049	2,340,402
2025-10-15	75.430	75.530	72.140	75.200	74.865	2,009,947
2025-10-14	77.640	78.360	74.180	74.800	74.467	2,220,670
2025-10-13	74.000	77.990	73.150	77.460	77.115	2,568,437
2025-10-10	79.490	79.490	75.020	75.760	75.423	2,925,400
2025-10-09	76.120	80.120	74.900	79.820	79.465	3,517,762
2025-09-30	73.900	78.290	73.770	76.700	76.359	2,824,679
2025-09-29	74.360	75.580	72.500	73.900	73.571	2,603,195
2025-09-26	73.630	75.470	73.130	74.220	73.890	2,143,822
2025-09-25	72.050	75.990	72.000	74.530	74.198	2,883,921
2025-09-24	70.670	73.180	70.670	72.290	71.968	2,265,548
2025-09-23	71.770	72.380	70.000	72.000	71.680	2,793,522
2025-09-22	75.100	75.770	71.400	72.190	71.869	4,005,520
2025-09-19	75.460	78.240	74.370	74.370	74.039	2,207,801
2025-09-18	74.230	77.980	73.760	75.360	75.025	2,985,754
2025-09-17	74.420	76.090	74.000	74.000	73.671	1,972,793
2025-09-16	75.990	76.290	74.110	74.420	74.089	2,678,244
2025-09-15	78.090	78.790	75.180	76.100	75.761	2,614,804
2025-09-12	80.810	81.350	77.860	77.860	77.513	3,674,419
2025-09-11	69.000	81.780	68.000	80.950	80.590	5,735,062
2025-09-10	68.590	70.100	67.800	69.480	69.171	1,963,611
2025-09-09	69.090	71.200	67.030	68.590	68.285	2,153,743
2025-09-08	71.120	73.000	69.020	70.310	69.997	2,940,470
2025-09-05	66.610	71.510	65.770	71.000	70.684	3,230,218
2025-09-04	66.500	69.580	65.020	66.570	66.274	4,685,001
2025-09-03	67.050	67.990	64.480	65.620	65.328	4,553,488
2025-09-02	68.990	69.600	66.000	66.780	66.483	3,736,394
2025-09-01	64.800	69.980	64.650	69.730	69.420	6,763,669
2025-08-29	65.260	66.490	63.740	64.770	64.482	5,259,030
2025-08-28	61.700	65.280	61.580	64.720	64.432	5,305,294
2025-08-27	63.120	64.500	61.680	61.720	61.445	3,751,990
2025-08-26	63.600	63.880	62.500	63.100	62.819	2,379,079
2025-08-25	62.300	63.900	62.210	63.510	63.227	4,513,964
2025-08-22	60.800	62.430	60.660	62.290	62.013	2,665,691
2025-08-21	61.440	62.090	60.580	61.120	60.848	2,418,339
2025-08-20	60.570	61.570	60.200	61.510	61.236	2,739,757
2025-08-19	62.810	63.280	60.510	61.000	60.729	3,451,630
2025-08-18	63.210	64.270	62.000	63.000	62.720	3,274,793
2025-08-15	63.300	63.620	62.630	63.160	62.879	1,681,978
2025-08-14	65.500	65.500	63.000	63.230	62.949	2,336,343
2025-08-13	65.490	66.190	64.700	65.650	65.358	1,744,252
2025-08-12	66.180	66.260	64.460	65.700	65.408	1,905,477
2025-08-11	63.490	67.010	63.000	66.510	66.214	4,055,390
2025-08-08	63.360	64.190	63.090	63.450	63.168	1,560,587
2025-08-07	64.710	65.490	63.020	63.600	63.317	2,602,052
2025-08-06	63.880	65.500	63.740	64.690	64.402	2,294,624
2025-08-05	65.050	65.850	63.650	63.880	63.596	2,048,919
2025-08-04	62.200	65.230	62.200	64.960	64.671	1,981,524
2025-08-01	62.570	64.430	61.400	62.830	62.550	1,975,400
2025-07-31	63.110	64.680	62.000	62.570	62.292	2,241,434
2025-07-30	64.490	65.650	62.910	63.460	63.178	2,634,753
2025-07-29	64.230	64.500	62.880	64.240	63.954	2,030,791
2025-07-28	63.970	65.390	63.460	64.400	64.113	3,081,040

← NewerPage 5 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.