Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.170 | 8.170 | 8.090 | 8.140 | 8.140 | 4,454,400 |
| 2026-04-21 | 8.260 | 8.280 | 8.120 | 8.190 | 8.190 | 5,336,400 |
| 2026-04-20 | 8.160 | 8.280 | 8.130 | 8.250 | 8.250 | 6,119,038 |
| 2026-04-17 | 8.210 | 8.270 | 8.110 | 8.160 | 8.160 | 5,694,660 |
| 2026-04-16 | 8.140 | 8.270 | 8.060 | 8.260 | 8.260 | 7,846,060 |
| 2026-04-15 | 8.200 | 8.210 | 8.080 | 8.090 | 8.090 | 6,549,240 |
| 2026-04-14 | 8.320 | 8.340 | 8.120 | 8.200 | 8.200 | 7,320,600 |
| 2026-04-13 | 8.450 | 8.470 | 8.160 | 8.220 | 8.220 | 11,966,700 |
| 2026-04-10 | 8.510 | 8.600 | 8.480 | 8.510 | 8.510 | 4,475,300 |
| 2026-04-09 | 8.550 | 8.650 | 8.440 | 8.460 | 8.460 | 5,426,000 |
| 2026-04-08 | 8.480 | 8.630 | 8.450 | 8.610 | 8.610 | 7,121,580 |
| 2026-04-07 | 8.180 | 8.370 | 8.170 | 8.360 | 8.360 | 4,550,500 |
| 2026-04-03 | 8.330 | 8.390 | 8.190 | 8.190 | 8.190 | 4,547,800 |
| 2026-04-02 | 8.490 | 8.500 | 8.290 | 8.330 | 8.330 | 4,003,300 |
| 2026-04-01 | 8.460 | 8.500 | 8.360 | 8.490 | 8.490 | 5,178,460 |
| 2026-03-31 | 8.400 | 8.500 | 8.330 | 8.360 | 8.360 | 5,624,800 |
| 2026-03-30 | 8.260 | 8.390 | 8.240 | 8.370 | 8.370 | 4,489,680 |
| 2026-03-27 | 8.160 | 8.370 | 8.160 | 8.360 | 8.360 | 5,113,400 |
| 2026-03-26 | 8.390 | 8.450 | 8.200 | 8.250 | 8.250 | 6,235,300 |
| 2026-03-25 | 8.200 | 8.390 | 8.200 | 8.350 | 8.350 | 5,286,300 |
| 2026-03-24 | 8.100 | 8.200 | 8.010 | 8.200 | 8.200 | 7,614,300 |
| 2026-03-23 | 8.280 | 8.300 | 7.890 | 7.950 | 7.950 | 9,502,248 |
| 2026-03-20 | 8.750 | 8.790 | 8.420 | 8.430 | 8.430 | 8,652,320 |
| 2026-03-19 | 8.810 | 8.900 | 8.710 | 8.760 | 8.760 | 6,709,981 |
| 2026-03-18 | 8.840 | 8.950 | 8.790 | 8.940 | 8.940 | 5,022,102 |
| 2026-03-17 | 9.000 | 9.050 | 8.830 | 8.840 | 8.840 | 6,272,340 |
| 2026-03-16 | 8.860 | 9.010 | 8.850 | 9.010 | 9.010 | 5,917,180 |
| 2026-03-13 | 8.890 | 8.950 | 8.840 | 8.850 | 8.850 | 5,334,600 |
| 2026-03-12 | 9.010 | 9.010 | 8.880 | 8.910 | 8.910 | 5,678,120 |
| 2026-03-11 | 9.120 | 9.130 | 8.940 | 9.000 | 9.000 | 7,213,900 |
| 2026-03-10 | 8.990 | 9.100 | 8.990 | 9.080 | 9.080 | 7,320,820 |
| 2026-03-09 | 8.900 | 8.980 | 8.730 | 8.960 | 8.960 | 11,048,190 |
| 2026-03-06 | 8.990 | 9.040 | 8.880 | 9.030 | 9.030 | 11,415,880 |
| 2026-03-05 | 8.960 | 9.150 | 8.910 | 9.000 | 9.000 | 9,032,200 |
| 2026-03-04 | 8.860 | 8.950 | 8.760 | 8.840 | 8.840 | 8,787,180 |
| 2026-03-03 | 9.250 | 9.280 | 8.890 | 8.890 | 8.890 | 12,445,910 |
| 2026-03-02 | 9.550 | 9.550 | 9.200 | 9.220 | 9.220 | 15,296,430 |
| 2026-02-27 | 9.600 | 9.640 | 9.540 | 9.630 | 9.630 | 6,900,296 |
| 2026-02-26 | 9.780 | 9.790 | 9.570 | 9.580 | 9.580 | 12,824,810 |
| 2026-02-25 | 9.750 | 9.850 | 9.690 | 9.790 | 9.790 | 8,900,800 |
| 2026-02-24 | 9.910 | 9.910 | 9.720 | 9.750 | 9.750 | 9,298,040 |
| 2026-02-13 | 9.860 | 10.020 | 9.750 | 9.770 | 9.770 | 13,403,600 |
| 2026-02-12 | 10.000 | 10.010 | 9.800 | 9.910 | 9.910 | 16,247,300 |
| 2026-02-11 | 10.090 | 10.160 | 9.980 | 10.020 | 10.020 | 16,029,730 |
| 2026-02-10 | 9.990 | 10.190 | 9.890 | 10.110 | 10.110 | 24,279,730 |
| 2026-02-09 | 9.930 | 9.990 | 9.810 | 9.980 | 9.980 | 22,206,119 |
| 2026-02-06 | 9.670 | 9.920 | 9.440 | 9.860 | 9.860 | 26,589,820 |
| 2026-02-05 | 9.580 | 9.790 | 9.530 | 9.730 | 9.730 | 14,755,700 |
| 2026-02-04 | 9.660 | 9.710 | 9.510 | 9.600 | 9.600 | 12,551,200 |
| 2026-02-03 | 9.730 | 9.850 | 9.600 | 9.700 | 9.700 | 10,874,200 |
| 2026-02-02 | 9.670 | 9.840 | 9.580 | 9.610 | 9.610 | 13,043,600 |
| 2026-01-30 | 9.680 | 9.780 | 9.550 | 9.670 | 9.670 | 12,890,900 |
| 2026-01-29 | 9.600 | 9.910 | 9.450 | 9.750 | 9.750 | 21,754,189 |
| 2026-01-28 | 9.700 | 9.850 | 9.650 | 9.650 | 9.650 | 12,693,100 |
| 2026-01-27 | 9.880 | 9.910 | 9.620 | 9.740 | 9.740 | 15,162,700 |
| 2026-01-26 | 9.910 | 9.940 | 9.660 | 9.800 | 9.800 | 19,252,500 |
| 2026-01-23 | 9.940 | 9.990 | 9.880 | 9.960 | 9.960 | 19,560,740 |
| 2026-01-22 | 9.840 | 9.970 | 9.770 | 9.960 | 9.960 | 20,087,369 |
| 2026-01-21 | 9.720 | 9.900 | 9.700 | 9.840 | 9.840 | 18,844,539 |
| 2026-01-20 | 9.740 | 9.910 | 9.660 | 9.810 | 9.810 | 21,869,721 |
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.