Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.690 | 4.930 | 4.660 | 4.850 | 4.850 | 11,038,760 |
| 2024-07-25 | 4.580 | 4.700 | 4.550 | 4.660 | 4.660 | 5,384,780 |
| 2024-07-24 | 4.680 | 4.720 | 4.600 | 4.610 | 4.610 | 5,092,700 |
| 2024-07-23 | 4.790 | 4.830 | 4.690 | 4.690 | 4.690 | 5,086,100 |
| 2024-07-22 | 4.700 | 4.810 | 4.690 | 4.780 | 4.780 | 4,727,140 |
| 2024-07-19 | 4.680 | 4.760 | 4.660 | 4.740 | 4.740 | 5,311,140 |
| 2024-07-18 | 4.710 | 4.730 | 4.580 | 4.710 | 4.710 | 7,107,580 |
| 2024-07-17 | 4.730 | 4.820 | 4.690 | 4.730 | 4.730 | 7,013,080 |
| 2024-07-16 | 4.740 | 4.770 | 4.680 | 4.730 | 4.730 | 4,549,700 |
| 2024-07-15 | 4.770 | 4.910 | 4.720 | 4.730 | 4.730 | 6,520,940 |
| 2024-07-12 | 4.860 | 4.910 | 4.800 | 4.810 | 4.810 | 5,776,100 |
| 2024-07-11 | 4.730 | 4.860 | 4.720 | 4.850 | 4.850 | 9,650,400 |
| 2024-07-10 | 4.700 | 4.760 | 4.640 | 4.660 | 4.660 | 5,512,400 |
| 2024-07-09 | 4.700 | 4.800 | 4.600 | 4.780 | 4.780 | 7,358,500 |
| 2024-07-08 | 4.930 | 4.930 | 4.720 | 4.750 | 4.750 | 6,663,800 |
| 2024-07-05 | 4.870 | 4.960 | 4.800 | 4.950 | 4.950 | 5,570,000 |
| 2024-07-04 | 5.020 | 5.050 | 4.850 | 4.860 | 4.860 | 6,359,000 |
| 2024-07-03 | 5.080 | 5.100 | 4.990 | 5.000 | 5.000 | 4,088,320 |
| 2024-07-02 | 5.020 | 5.120 | 4.990 | 5.050 | 5.050 | 5,402,402 |
| 2024-07-01 | 4.960 | 5.030 | 4.900 | 5.010 | 5.010 | 4,924,100 |
| 2024-06-28 | 4.990 | 5.080 | 4.950 | 4.960 | 4.960 | 6,956,800 |
| 2024-06-27 | 5.050 | 5.100 | 4.960 | 4.990 | 4.990 | 7,584,960 |
| 2024-06-26 | 4.820 | 5.040 | 4.800 | 5.030 | 5.030 | 8,055,181 |
| 2024-06-25 | 4.820 | 4.900 | 4.740 | 4.840 | 4.840 | 6,121,100 |
| 2024-06-24 | 4.960 | 4.990 | 4.800 | 4.820 | 4.820 | 8,172,750 |
| 2024-06-21 | 5.040 | 5.090 | 4.950 | 5.020 | 5.020 | 4,005,700 |
| 2024-06-20 | 5.200 | 5.200 | 5.030 | 5.040 | 5.040 | 6,787,360 |
| 2024-06-19 | 5.180 | 5.270 | 5.180 | 5.200 | 5.200 | 5,480,400 |
| 2024-06-18 | 5.120 | 5.220 | 5.120 | 5.210 | 5.210 | 5,480,700 |
| 2024-06-17 | 5.210 | 5.220 | 5.110 | 5.130 | 5.130 | 5,626,801 |
| 2024-06-14 | 5.210 | 5.240 | 5.140 | 5.220 | 5.220 | 4,962,100 |
| 2024-06-13 | 5.330 | 5.340 | 5.190 | 5.200 | 5.200 | 7,336,100 |
| 2024-06-12 | 5.170 | 5.350 | 5.130 | 5.310 | 5.310 | 10,422,300 |
| 2024-06-11 | 5.070 | 5.180 | 4.980 | 5.140 | 5.140 | 8,292,900 |
| 2024-06-07 | 4.970 | 5.110 | 4.970 | 5.110 | 5.110 | 12,182,580 |
| 2024-06-06 | 5.170 | 5.250 | 4.880 | 4.910 | 4.910 | 14,917,600 |
| 2024-06-05 | 5.300 | 5.320 | 5.190 | 5.190 | 5.190 | 6,793,500 |
| 2024-06-04 | 5.410 | 5.420 | 5.250 | 5.340 | 5.340 | 8,550,423 |
| 2024-06-03 | 5.610 | 5.630 | 5.350 | 5.420 | 5.420 | 11,231,900 |
| 2024-05-31 | 5.520 | 5.600 | 5.490 | 5.580 | 5.580 | 7,809,020 |
| 2024-05-30 | 5.480 | 5.570 | 5.430 | 5.490 | 5.490 | 5,769,020 |
| 2024-05-29 | 5.470 | 5.570 | 5.450 | 5.520 | 5.520 | 6,430,800 |
| 2024-05-28 | 5.530 | 5.610 | 5.450 | 5.470 | 5.470 | 10,464,403 |
| 2024-05-27 | 5.740 | 5.780 | 5.500 | 5.620 | 5.620 | 12,862,183 |
| 2024-05-24 | 5.630 | 5.680 | 5.560 | 5.570 | 5.570 | 7,578,000 |
| 2024-05-23 | 5.850 | 5.850 | 5.600 | 5.660 | 5.660 | 10,566,200 |
| 2024-05-22 | 5.760 | 5.850 | 5.720 | 5.840 | 5.840 | 6,961,302 |
| 2024-05-21 | 5.800 | 5.850 | 5.740 | 5.770 | 5.770 | 7,594,900 |
| 2024-05-20 | 5.880 | 5.920 | 5.810 | 5.820 | 5.820 | 9,536,300 |
| 2024-05-17 | 5.820 | 5.890 | 5.790 | 5.890 | 5.890 | 8,605,560 |
| 2024-05-16 | 5.770 | 5.920 | 5.770 | 5.840 | 5.840 | 11,395,120 |
| 2024-05-15 | 5.760 | 5.830 | 5.700 | 5.770 | 5.770 | 10,215,620 |
| 2024-05-14 | 5.580 | 5.790 | 5.580 | 5.780 | 5.780 | 14,732,500 |
| 2024-05-13 | 5.660 | 5.680 | 5.540 | 5.570 | 5.570 | 12,431,554 |
| 2024-05-10 | 5.890 | 5.910 | 5.720 | 5.730 | 5.730 | 14,048,100 |
| 2024-05-09 | 5.880 | 5.940 | 5.860 | 5.880 | 5.880 | 10,374,320 |
| 2024-05-08 | 6.040 | 6.040 | 5.870 | 5.880 | 5.880 | 12,642,000 |
| 2024-05-07 | 6.000 | 6.100 | 5.940 | 6.050 | 6.050 | 16,526,820 |
| 2024-05-06 | 6.040 | 6.080 | 5.980 | 6.000 | 6.000 | 15,569,920 |
| 2024-04-30 | 6.100 | 6.120 | 5.840 | 6.000 | 6.000 | 24,833,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.