Guobo Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	63.140	63.910	61.900	61.930	61.930	2,799,877
2026-10-21	64.360	65.090	62.440	63.040	63.040	3,374,813
2026-10-20	60.850	64.700	60.300	63.810	63.810	3,856,062
2026-10-19	60.900	61.710	59.890	60.850	60.850	3,016,289
2026-10-16	62.780	64.500	60.580	61.370	61.370	4,750,337
2026-10-15	62.260	63.300	60.500	61.250	61.250	3,172,816
2026-10-14	63.820	64.460	62.200	63.300	63.300	2,633,112
2026-10-13	64.000	65.300	61.610	64.200	64.200	3,339,585
2026-10-12	67.510	67.590	64.500	64.900	64.900	2,732,304
2026-10-09	69.200	69.200	64.610	67.590	67.590	5,582,631
2026-10-08	64.000	71.170	63.800	69.200	69.200	7,887,993
2026-09-30	65.310	65.800	63.340	64.020	64.020	2,692,775
2026-09-29	65.310	66.520	64.550	65.200	65.200	2,722,918
2026-09-28	69.250	69.470	65.080	65.770	65.770	3,126,882
2026-09-24	69.960	70.850	68.840	68.880	68.880	2,114,975
2026-09-23	70.400	71.470	69.890	70.080	70.080	1,724,617
2026-09-22	71.490	72.530	70.650	70.870	70.870	3,059,027
2026-09-21	72.070	73.190	70.630	71.260	71.260	2,906,390
2026-09-18	70.010	72.860	70.010	71.890	71.890	4,063,111
2026-09-17	70.000	71.960	69.140	69.600	69.600	2,823,861
2026-09-16	68.880	71.430	68.770	71.010	71.010	3,590,853
2026-09-15	69.900	70.460	68.780	68.780	68.780	2,550,736
2026-09-14	71.010	71.660	69.680	70.160	70.160	2,810,946
2026-09-11	71.890	73.000	69.640	71.800	71.800	3,420,690
2026-09-10	72.510	73.810	71.710	72.030	72.030	2,083,671
2026-09-09	72.880	74.340	72.270	73.130	73.130	2,355,608
2026-09-08	72.550	74.370	72.110	72.450	72.450	2,106,074
2026-09-07	73.490	74.580	72.050	72.500	72.500	2,295,693
2026-09-04	73.660	75.180	72.560	73.170	73.170	3,377,755
2026-09-03	75.500	75.500	71.800	72.290	72.290	2,847,669
2026-09-02	73.280	75.680	73.280	73.780	73.780	2,783,386
2026-09-01	77.760	77.760	74.530	74.870	74.870	2,794,955
2026-08-31	76.010	77.850	75.330	77.760	77.760	3,355,753
2026-08-28	77.960	78.770	76.800	76.880	76.880	1,810,170
2026-08-27	76.760	78.500	76.010	78.400	78.400	2,261,189
2026-08-26	77.500	78.130	76.050	76.340	76.340	1,781,455
2026-08-25	76.640	79.400	75.390	77.230	77.230	2,906,189
2026-08-24	78.200	79.550	76.500	77.410	77.410	3,393,553
2026-08-21	79.010	81.020	78.000	79.620	79.620	2,845,671
2026-08-20	80.000	82.900	78.510	79.260	79.260	5,448,956
2026-08-19	87.700	88.880	80.070	82.740	82.740	7,680,854
2026-08-18	85.660	87.220	84.540	85.520	85.520	2,958,719
2026-08-17	85.000	86.700	83.200	86.340	86.340	3,946,538
2026-08-14	84.520	85.600	82.700	83.840	83.840	2,991,208
2026-08-13	82.240	85.860	82.240	83.780	83.780	3,905,754
2026-08-12	80.960	83.460	79.100	82.620	82.620	4,057,419
2026-08-11	79.520	82.500	78.010	80.300	80.300	4,931,706
2026-08-10	81.310	83.250	78.100	82.800	82.800	4,986,843
2026-08-07	78.130	81.130	77.600	81.100	81.100	4,470,564
2026-08-06	78.100	80.300	77.210	78.100	78.100	5,086,098
2026-08-05	77.500	80.680	77.410	79.280	79.280	4,056,191
2026-08-04	76.570	78.880	75.700	78.010	78.010	3,811,503
2026-08-03	73.440	77.500	72.140	76.080	76.080	4,809,385
2026-07-31	73.110	74.340	71.400	72.480	72.480	4,066,623
2026-07-30	73.880	74.590	70.090	70.120	70.120	3,554,255
2026-07-29	72.200	74.980	69.980	73.850	73.850	4,758,667
2026-07-28	73.500	75.210	71.160	71.540	71.540	3,307,502
2026-07-27	75.650	76.500	73.170	75.060	75.060	3,526,893
2026-07-24	75.830	78.300	74.000	74.130	74.130	3,193,461
2026-07-23	75.890	78.310	74.600	77.360	77.360	5,120,656

Page 1 of 5 · 243 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.