Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	49.190	50.180	48.800	49.620	49.057	832,068
2025-04-25	49.200	50.300	49.000	49.360	48.800	1,259,924
2025-04-24	49.480	49.600	48.200	49.210	48.651	1,781,005
2025-04-23	50.300	50.660	49.500	49.500	48.938	1,032,613
2025-04-22	50.250	50.830	48.820	50.180	49.610	1,469,051
2025-04-21	48.980	50.760	48.630	50.330	49.759	1,766,688
2025-04-18	47.500	49.600	47.000	49.130	48.572	2,154,911
2025-04-17	50.890	52.170	49.610	49.830	49.264	1,863,287
2025-04-16	51.610	52.200	50.130	50.890	50.312	1,276,753
2025-04-15	53.410	53.410	50.330	51.800	51.212	2,066,788
2025-04-14	54.500	55.000	52.880	53.170	52.567	2,440,236
2025-04-11	51.770	55.300	51.500	54.100	53.486	3,821,542
2025-04-10	51.980	52.990	50.930	51.740	51.153	2,637,798
2025-04-09	48.610	52.730	48.610	52.100	51.509	4,274,364
2025-04-08	47.710	50.580	47.710	48.740	48.187	2,056,725
2025-04-07	51.990	53.970	44.800	47.380	46.842	2,122,559
2025-04-03	54.240	55.760	53.710	53.720	53.110	871,788
2025-04-02	53.830	55.150	53.500	54.610	53.990	918,449
2025-04-01	53.380	54.800	53.000	54.300	53.684	1,308,071
2025-03-31	52.680	53.500	52.310	53.030	52.428	1,074,394
2025-03-28	53.220	53.950	52.500	52.880	52.280	587,574
2025-03-27	53.280	54.140	52.100	53.390	52.784	900,864
2025-03-26	53.350	54.350	52.800	53.360	52.754	1,257,459
2025-03-25	52.700	54.840	52.700	53.500	52.893	1,216,014
2025-03-24	54.020	54.440	51.760	52.650	52.052	1,709,718
2025-03-21	54.230	55.120	53.940	54.250	53.634	1,474,409
2025-03-20	54.350	55.110	53.820	54.460	53.842	1,437,811
2025-03-19	55.500	55.810	54.140	54.280	53.664	1,281,427
2025-03-18	55.390	56.160	55.100	55.480	54.850	1,556,380
2025-03-17	57.030	57.700	55.000	55.220	54.593	2,407,268
2025-03-14	58.280	58.280	56.700	57.620	56.966	1,814,533
2025-03-13	58.000	58.360	56.520	58.200	57.539	2,060,177
2025-03-12	59.880	60.480	57.700	57.890	57.233	2,290,102
2025-03-11	53.000	58.880	52.610	58.710	58.044	5,229,895
2025-03-10	54.360	55.770	53.920	54.200	53.585	1,645,131
2025-03-07	53.810	56.340	53.000	54.960	54.336	3,003,046
2025-03-06	53.880	54.490	52.710	54.080	53.466	1,943,440
2025-03-05	54.110	54.110	52.550	53.500	52.893	1,814,148
2025-03-04	52.900	55.000	52.510	54.150	53.535	2,257,112
2025-03-03	53.230	55.860	52.850	53.260	52.655	2,506,527
2025-02-28	53.160	54.880	52.630	53.190	52.586	2,959,532
2025-02-27	52.500	53.850	51.880	53.630	53.021	2,353,636
2025-02-26	53.120	54.300	52.370	52.590	51.993	3,927,641
2025-02-25	50.000	53.670	49.160	53.160	52.557	4,542,669
2025-02-24	50.000	50.770	48.670	50.150	49.581	2,396,461
2025-02-21	49.900	51.360	49.320	50.900	50.322	2,934,077
2025-02-20	49.370	50.000	49.020	49.990	49.423	1,509,420
2025-02-19	48.070	49.550	48.070	49.360	48.800	1,412,481
2025-02-18	49.020	49.560	47.800	48.320	47.772	1,357,216
2025-02-17	49.210	49.740	48.410	49.350	48.790	1,631,926
2025-02-14	48.620	49.470	48.390	49.150	48.592	1,015,255
2025-02-13	50.010	50.500	48.780	48.810	48.256	1,580,425
2025-02-12	50.590	50.650	49.760	50.410	49.838	1,486,183
2025-02-11	49.980	51.750	49.480	50.650	50.075	2,344,616
2025-02-10	48.970	50.700	48.500	50.140	49.571	2,230,974
2025-02-07	48.770	49.800	48.280	48.960	48.404	2,090,626
2025-02-06	45.540	49.160	45.210	48.800	48.246	3,103,703
2025-02-05	45.490	46.370	44.740	45.660	45.142	1,472,369
2025-01-27	46.990	47.130	45.000	45.050	44.539	1,728,631
2025-01-24	46.470	47.970	46.270	47.000	46.467	1,774,537

← NewerPage 7 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.