Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	54.380	54.380	52.100	52.400	51.805	3,520,882
2024-10-29	57.050	57.900	55.300	55.750	55.117	2,407,547
2024-10-28	58.000	59.980	56.500	57.030	56.383	3,663,815
2024-10-25	54.900	60.220	54.900	58.100	57.441	4,193,761
2024-10-24	56.370	56.650	54.510	55.530	54.900	3,075,632
2024-10-23	53.700	58.000	52.820	56.830	56.185	7,086,402
2024-10-22	55.920	55.920	52.500	53.400	52.794	5,126,371
2024-10-21	57.500	58.000	54.230	56.260	55.621	11,380,535
2024-10-18	49.190	53.960	48.640	51.980	50.886	4,790,243
2024-10-17	50.080	51.170	49.000	49.240	48.203	2,004,858
2024-10-16	50.360	51.350	49.510	50.020	48.967	1,486,596
2024-10-15	53.250	54.090	50.660	50.800	49.731	3,118,372
2024-10-14	50.790	54.080	48.800	53.970	52.834	3,449,480
2024-10-11	52.520	52.520	49.000	49.470	48.429	2,826,389
2024-10-10	51.800	53.300	49.500	50.990	49.917	3,493,007
2024-10-09	52.500	55.400	49.600	50.430	49.368	6,432,335
2024-10-08	57.580	57.580	53.050	55.810	54.635	6,153,982
2024-09-30	43.000	48.000	40.990	47.980	46.970	4,498,038
2024-09-27	38.300	40.000	37.400	40.000	39.158	951,003
2024-09-26	35.280	37.250	35.050	37.220	36.437	1,212,246
2024-09-25	36.450	36.680	35.320	35.380	34.635	1,457,667
2024-09-24	34.820	35.830	34.250	35.790	35.037	1,067,119
2024-09-23	33.670	35.280	33.670	34.590	33.862	1,344,871
2024-09-20	33.320	34.280	32.830	33.920	33.206	1,066,516
2024-09-19	32.830	33.700	32.600	33.290	32.589	1,184,258
2024-09-18	33.030	33.250	32.130	32.810	32.119	879,488
2024-09-13	33.460	33.690	32.990	33.030	32.335	1,228,047
2024-09-12	34.050	34.440	33.350	33.410	32.707	896,351
2024-09-11	34.480	34.690	33.690	33.990	33.275	1,129,361
2024-09-10	36.400	36.400	34.370	34.700	33.970	1,270,425
2024-09-09	36.300	36.620	35.300	35.720	34.968	769,847
2024-09-06	37.770	37.770	36.370	36.460	35.693	461,472
2024-09-05	37.900	38.080	37.150	37.380	36.593	538,136
2024-09-04	37.930	37.950	37.000	37.760	36.965	538,646
2024-09-03	37.290	37.940	37.000	37.550	36.760	567,485
2024-09-02	38.740	39.010	37.180	37.180	36.397	1,062,979
2024-08-30	38.630	39.600	38.250	39.190	38.365	1,045,427
2024-08-29	38.270	39.070	37.720	38.640	37.827	670,703
2024-08-28	37.550	39.000	37.500	38.420	37.611	635,157
2024-08-27	37.890	38.200	37.510	37.990	37.190	664,726
2024-08-26	38.280	38.980	37.160	38.320	37.513	1,238,104
2024-08-23	39.370	39.370	38.600	39.230	38.404	604,094
2024-08-22	39.080	39.580	38.630	39.160	38.336	571,038
2024-08-21	38.650	39.790	38.580	38.810	37.993	551,736
2024-08-20	39.380	39.500	38.550	38.970	38.150	796,735
2024-08-19	39.790	40.200	38.820	39.070	38.248	883,290
2024-08-16	41.000	41.300	39.510	39.760	38.923	969,007
2024-08-15	41.530	42.250	40.590	40.910	40.049	1,016,894
2024-08-14	42.160	42.280	41.480	41.480	40.607	416,884
2024-08-13	42.070	42.550	41.580	42.320	41.429	536,122
2024-08-12	41.500	42.360	41.080	41.990	41.106	719,861
2024-08-09	42.880	42.900	41.640	41.650	40.773	678,599
2024-08-08	43.300	43.300	41.600	42.530	41.635	1,339,845
2024-08-07	42.950	44.430	42.630	43.340	42.428	1,304,331
2024-08-06	41.790	43.390	41.610	42.950	42.046	1,400,590
2024-08-05	42.540	43.400	41.510	41.540	40.666	1,208,143
2024-08-02	43.800	44.770	42.920	43.100	42.193	1,266,591
2024-08-01	43.780	44.560	43.460	44.170	43.240	1,438,831
2024-07-31	41.500	43.680	41.440	43.640	42.721	1,275,857
2024-07-30	42.400	42.600	41.130	41.750	40.871	909,702

← NewerPage 9 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.