Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	45.470	47.120	45.300	46.890	46.358	2,219,526
2025-01-22	45.550	45.600	44.410	45.110	44.598	966,329
2025-01-21	46.050	46.050	44.910	45.490	44.974	760,019
2025-01-20	45.980	46.660	45.000	45.850	45.330	1,235,044
2025-01-17	45.200	45.910	44.600	45.730	45.211	1,221,452
2025-01-16	45.760	46.360	44.800	45.100	44.588	1,217,642
2025-01-15	46.070	46.530	45.330	45.500	44.984	818,111
2025-01-14	44.500	46.620	44.500	46.340	45.814	1,277,985
2025-01-13	43.680	45.160	43.160	44.740	44.232	1,078,681
2025-01-10	45.280	45.980	44.020	44.040	43.540	1,154,807
2025-01-09	44.600	45.980	44.460	45.370	44.855	949,401
2025-01-08	45.450	45.950	43.500	44.880	44.371	1,244,520
2025-01-07	45.620	46.200	45.030	45.630	45.112	844,780
2025-01-06	45.250	45.990	44.680	45.620	45.102	1,441,651
2025-01-03	47.860	47.860	45.410	45.600	45.082	1,632,192
2025-01-02	49.370	49.980	46.530	46.880	46.348	1,839,915
2024-12-31	49.550	50.080	49.030	49.360	48.800	2,146,607
2024-12-30	48.650	50.430	48.100	50.000	49.432	2,782,199
2024-12-27	48.910	49.370	48.110	48.420	47.870	2,102,586
2024-12-26	47.360	48.240	47.360	48.000	47.455	1,022,346
2024-12-25	47.590	48.300	47.030	47.360	46.822	981,000
2024-12-24	47.660	48.220	47.270	47.990	47.445	1,228,092
2024-12-23	48.300	48.350	46.900	47.220	46.684	1,618,592
2024-12-20	48.050	49.000	47.750	48.240	47.692	1,630,827
2024-12-19	47.490	48.390	46.930	48.240	47.692	1,454,951
2024-12-18	47.430	47.960	46.810	47.490	46.951	1,444,343
2024-12-17	48.420	48.540	46.600	46.700	46.170	2,207,658
2024-12-16	48.950	49.350	47.700	47.960	47.416	1,862,950
2024-12-13	50.500	51.000	48.760	48.900	48.345	2,569,458
2024-12-12	50.580	51.590	49.860	51.110	50.530	2,467,903
2024-12-11	50.700	50.850	49.530	50.180	49.610	1,600,664
2024-12-10	51.600	52.170	50.380	50.580	50.006	1,883,179
2024-12-09	50.850	51.130	49.640	49.840	49.274	1,346,166
2024-12-06	50.370	51.240	49.630	50.570	49.996	1,506,117
2024-12-05	49.770	50.750	49.430	50.090	49.521	1,275,794
2024-12-04	50.480	50.880	49.500	49.730	49.166	1,606,913
2024-12-03	51.770	52.300	49.890	50.430	49.858	2,657,765
2024-12-02	52.220	54.200	51.320	51.730	51.143	3,259,054
2024-11-29	50.950	52.990	50.120	52.600	52.003	2,296,887
2024-11-28	51.600	52.120	51.020	51.290	50.708	1,619,246
2024-11-27	50.000	52.100	48.250	52.100	51.509	2,589,009
2024-11-26	48.460	49.760	47.860	49.000	48.444	1,705,701
2024-11-25	49.040	49.880	47.490	48.640	48.088	1,918,873
2024-11-22	52.300	52.790	49.200	49.200	48.642	2,251,017
2024-11-21	52.680	53.100	51.860	52.610	52.013	1,506,230
2024-11-20	52.300	53.520	51.800	53.020	52.418	1,727,104
2024-11-19	51.300	52.850	50.200	52.650	52.052	3,141,805
2024-11-18	52.790	53.660	50.570	51.320	50.738	3,280,067
2024-11-15	57.000	57.770	52.400	52.990	52.389	4,750,325
2024-11-14	59.460	59.800	57.310	57.420	56.768	2,248,820
2024-11-13	58.680	60.800	58.020	60.010	59.329	3,122,477
2024-11-12	61.020	61.750	58.400	58.900	58.231	3,727,260
2024-11-11	60.070	62.370	59.180	61.020	60.327	4,815,585
2024-11-08	55.800	61.530	55.800	58.770	58.103	5,383,012
2024-11-07	55.000	55.810	53.600	55.150	54.524	2,630,919
2024-11-06	57.330	57.780	54.900	55.340	54.712	3,345,977
2024-11-05	53.700	58.030	53.700	57.000	56.353	4,231,331
2024-11-04	51.400	53.810	51.150	53.640	53.031	1,893,787
2024-11-01	53.080	53.870	51.450	51.480	50.896	2,464,861
2024-10-31	52.400	54.990	51.680	53.970	53.357	3,104,828

← NewerPage 8 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.