Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.100 | 6.200 | 6.020 | 6.090 | 6.090 | 9,765,286 |
| 2026-07-20 | 6.130 | 6.290 | 6.050 | 6.130 | 6.130 | 8,688,600 |
| 2026-07-17 | 6.280 | 6.410 | 6.120 | 6.180 | 6.180 | 10,437,800 |
| 2026-07-16 | 6.140 | 6.340 | 6.120 | 6.290 | 6.290 | 10,457,310 |
| 2026-07-15 | 5.980 | 6.180 | 5.970 | 6.150 | 6.150 | 8,650,535 |
| 2026-07-14 | 5.790 | 6.000 | 5.780 | 5.980 | 5.980 | 7,655,600 |
| 2026-07-13 | 6.020 | 6.020 | 5.810 | 5.830 | 5.830 | 7,327,300 |
| 2026-07-10 | 5.820 | 6.120 | 5.810 | 6.000 | 6.000 | 9,316,200 |
| 2026-07-09 | 5.990 | 6.000 | 5.800 | 5.880 | 5.880 | 7,177,700 |
| 2026-07-08 | 5.900 | 6.000 | 5.850 | 5.960 | 5.960 | 6,711,480 |
| 2026-07-07 | 6.080 | 6.080 | 5.900 | 5.930 | 5.930 | 7,000,000 |
| 2026-07-06 | 6.200 | 6.250 | 6.070 | 6.090 | 6.090 | 5,537,550 |
| 2026-07-03 | 6.170 | 6.220 | 6.070 | 6.160 | 6.160 | 7,722,100 |
| 2026-07-02 | 6.100 | 6.260 | 6.070 | 6.110 | 6.110 | 10,714,521 |
| 2026-07-01 | 5.880 | 6.380 | 5.820 | 6.120 | 6.120 | 14,052,980 |
| 2026-06-30 | 5.840 | 5.930 | 5.770 | 5.870 | 5.870 | 6,275,480 |
| 2026-06-29 | 5.790 | 5.980 | 5.640 | 5.870 | 5.870 | 11,671,311 |
| 2026-06-26 | 5.830 | 5.890 | 5.680 | 5.740 | 5.740 | 7,055,640 |
| 2026-06-25 | 5.950 | 6.000 | 5.810 | 5.890 | 5.890 | 7,979,098 |
| 2026-06-24 | 6.200 | 6.220 | 5.970 | 6.010 | 6.010 | 7,049,471 |
| 2026-06-23 | 6.200 | 6.360 | 6.160 | 6.240 | 6.240 | 7,467,000 |
| 2026-06-22 | 6.120 | 6.220 | 5.960 | 6.210 | 6.210 | 9,389,905 |
| 2026-06-18 | 6.210 | 6.270 | 6.130 | 6.180 | 6.180 | 5,553,660 |
| 2026-06-17 | 6.380 | 6.380 | 6.180 | 6.240 | 6.240 | 7,107,200 |
| 2026-06-16 | 6.380 | 6.400 | 6.260 | 6.380 | 6.380 | 5,811,780 |
| 2026-06-15 | 6.450 | 6.560 | 6.350 | 6.390 | 6.390 | 7,311,861 |
| 2026-06-12 | 6.390 | 6.490 | 6.310 | 6.410 | 6.410 | 10,078,280 |
| 2026-06-11 | 6.470 | 6.530 | 6.260 | 6.370 | 6.370 | 7,198,669 |
| 2026-06-10 | 6.590 | 6.700 | 6.470 | 6.530 | 6.530 | 6,128,150 |
| 2026-06-09 | 6.610 | 6.670 | 6.500 | 6.600 | 6.600 | 6,252,800 |
| 2026-06-08 | 6.630 | 6.760 | 6.470 | 6.580 | 6.580 | 7,888,460 |
| 2026-06-05 | 6.600 | 6.780 | 6.560 | 6.700 | 6.700 | 6,736,692 |
| 2026-06-04 | 6.760 | 6.850 | 6.530 | 6.620 | 6.620 | 7,445,659 |
| 2026-06-03 | 6.960 | 6.990 | 6.800 | 6.810 | 6.810 | 5,836,771 |
| 2026-06-02 | 7.270 | 7.270 | 6.930 | 6.970 | 6.970 | 8,260,320 |
| 2026-06-01 | 7.060 | 7.280 | 7.010 | 7.230 | 7.230 | 6,662,302 |
| 2026-05-29 | 7.040 | 7.140 | 7.010 | 7.040 | 7.040 | 6,116,643 |
| 2026-05-28 | 7.020 | 7.100 | 6.900 | 7.050 | 7.050 | 6,362,700 |
| 2026-05-27 | 7.230 | 7.250 | 7.040 | 7.060 | 7.060 | 5,683,940 |
| 2026-05-26 | 7.340 | 7.340 | 7.130 | 7.220 | 7.220 | 5,759,440 |
| 2026-05-25 | 7.370 | 7.430 | 7.260 | 7.340 | 7.340 | 4,504,140 |
| 2026-05-22 | 7.370 | 7.450 | 7.270 | 7.380 | 7.380 | 4,849,678 |
| 2026-05-21 | 7.550 | 7.650 | 7.320 | 7.330 | 7.330 | 6,303,120 |
| 2026-05-20 | 7.800 | 7.800 | 7.510 | 7.550 | 7.550 | 5,754,540 |
| 2026-05-19 | 7.680 | 7.840 | 7.650 | 7.790 | 7.790 | 4,539,898 |
| 2026-05-18 | 7.870 | 7.870 | 7.580 | 7.720 | 7.720 | 6,305,110 |
| 2026-05-15 | 7.850 | 7.940 | 7.770 | 7.820 | 7.820 | 5,586,020 |
| 2026-05-14 | 8.050 | 8.060 | 7.850 | 7.850 | 7.850 | 7,021,768 |
| 2026-05-13 | 8.030 | 8.040 | 7.950 | 8.040 | 8.040 | 5,675,140 |
| 2026-05-12 | 8.250 | 8.250 | 7.980 | 8.010 | 8.010 | 8,578,300 |
| 2026-05-11 | 8.280 | 8.340 | 8.180 | 8.240 | 8.240 | 6,068,560 |
| 2026-05-08 | 8.320 | 8.330 | 8.240 | 8.290 | 8.290 | 6,495,900 |
| 2026-05-07 | 8.050 | 8.390 | 8.040 | 8.330 | 8.330 | 13,610,180 |
| 2026-05-06 | 7.990 | 8.060 | 7.990 | 8.040 | 8.040 | 6,642,500 |
| 2026-04-30 | 8.030 | 8.070 | 7.950 | 7.990 | 7.990 | 6,297,980 |
| 2026-04-29 | 7.880 | 8.090 | 7.820 | 8.090 | 8.090 | 6,997,600 |
| 2026-04-28 | 8.030 | 8.090 | 7.900 | 7.910 | 7.910 | 7,716,100 |
| 2026-04-27 | 8.110 | 8.130 | 7.990 | 8.120 | 8.120 | 5,753,400 |
| 2026-04-24 | 8.040 | 8.150 | 7.950 | 8.120 | 8.120 | 6,085,600 |
| 2026-04-23 | 8.110 | 8.160 | 8.060 | 8.100 | 8.100 | 5,008,460 |
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.