Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	64.720	65.180	63.030	63.670	63.387	2,701,623
2025-07-24	67.000	67.000	64.400	64.710	64.422	3,592,389
2025-07-23	62.950	68.800	62.000	67.250	66.951	6,248,080
2025-07-22	60.320	63.700	60.080	63.020	62.740	5,845,495
2025-07-21	60.500	61.470	59.760	60.320	60.052	1,617,019
2025-07-18	61.300	61.970	60.500	60.620	60.350	2,203,054
2025-07-17	57.900	62.220	57.210	61.350	61.077	3,680,110
2025-07-16	58.800	59.300	57.580	57.620	57.364	1,109,365
2025-07-15	58.960	59.780	58.000	58.810	58.548	1,356,257
2025-07-14	60.080	60.500	58.680	58.950	58.688	1,501,582
2025-07-11	59.100	60.700	58.900	59.700	59.434	1,711,572
2025-07-10	59.300	59.400	58.150	58.990	58.727	1,113,993
2025-07-09	59.800	60.800	59.310	59.520	59.255	1,660,327
2025-07-08	59.300	60.970	59.130	60.050	59.783	2,449,040
2025-07-07	59.230	59.960	58.660	59.530	59.265	1,056,391
2025-07-04	59.650	59.890	58.880	59.240	58.976	1,337,880
2025-07-03	58.000	60.680	58.000	59.680	59.414	2,448,944
2025-07-02	59.220	59.980	58.030	58.330	58.070	2,009,709
2025-07-01	59.750	60.680	59.020	60.060	59.793	1,667,222
2025-06-30	59.300	60.880	58.920	60.010	59.743	2,876,957
2025-06-27	59.580	61.050	58.910	58.910	58.648	2,250,847
2025-06-26	59.520	60.700	59.020	59.800	59.534	2,473,144
2025-06-25	58.000	60.460	57.880	59.780	59.514	2,790,668
2025-06-24	57.500	58.860	56.500	58.050	57.792	2,160,737
2025-06-23	58.090	59.280	57.190	58.710	58.449	2,702,737
2025-06-20	56.250	59.650	55.620	57.660	57.403	4,166,276
2025-06-19	56.730	57.860	55.550	56.380	56.129	1,937,739
2025-06-18	56.610	58.870	56.200	57.710	57.055	3,644,109
2025-06-17	55.110	57.390	53.560	56.600	55.958	3,084,222
2025-06-16	54.810	55.990	54.010	55.010	54.386	2,075,602
2025-06-13	54.920	55.770	54.180	54.830	54.208	2,914,985
2025-06-12	55.910	56.000	53.930	54.920	54.297	2,557,131
2025-06-11	53.960	56.220	53.500	56.060	55.424	3,270,449
2025-06-10	55.810	55.810	53.110	53.900	53.288	3,013,834
2025-06-09	55.650	57.300	55.390	55.950	55.315	2,497,868
2025-06-06	56.010	56.600	55.020	55.060	54.435	1,903,688
2025-06-05	55.720	56.600	55.380	56.010	55.374	1,715,470
2025-06-04	56.000	56.640	55.000	55.820	55.186	2,289,548
2025-06-03	56.990	58.880	55.170	56.790	56.145	3,586,961
2025-05-30	57.630	58.540	57.010	57.110	56.462	1,698,701
2025-05-29	56.850	58.180	56.620	58.000	57.342	2,203,119
2025-05-28	55.520	58.560	55.150	57.400	56.748	3,338,753
2025-05-27	56.030	56.470	54.730	55.760	55.127	1,884,826
2025-05-26	55.520	56.800	54.070	56.800	56.155	2,113,444
2025-05-23	58.000	58.000	55.520	56.100	55.463	3,121,498
2025-05-22	55.500	59.110	55.100	56.960	56.313	4,650,354
2025-05-21	54.570	56.460	54.500	55.520	54.890	2,605,944
2025-05-20	55.890	55.890	54.130	55.100	54.475	3,693,256
2025-05-19	54.700	56.650	53.960	56.460	55.819	4,400,515
2025-05-16	54.950	55.650	54.280	54.350	53.733	2,573,615
2025-05-15	57.000	57.010	54.610	55.000	54.376	3,695,714
2025-05-14	57.000	57.880	55.860	56.910	56.264	4,614,792
2025-05-13	62.640	62.640	56.980	57.010	56.363	7,679,167
2025-05-12	59.000	65.500	58.700	62.450	61.741	12,245,508
2025-05-09	59.590	68.300	56.000	60.140	59.457	11,174,804
2025-05-08	56.200	56.980	54.000	56.920	56.274	4,829,170
2025-05-07	52.180	56.000	52.180	54.950	54.326	6,200,624
2025-05-06	50.200	50.790	49.630	50.500	49.927	1,377,374
2025-04-30	49.570	50.250	49.300	49.800	49.235	749,334
2025-04-29	49.520	50.220	49.240	49.570	49.007	716,680

← NewerPage 6 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.