Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.740 | 9.910 | 9.660 | 9.810 | 9.810 | 21,869,721 |
| 2026-01-19 | 9.750 | 9.790 | 9.630 | 9.790 | 9.790 | 14,659,330 |
| 2026-01-16 | 10.000 | 10.140 | 9.650 | 9.770 | 9.770 | 23,451,951 |
| 2026-01-15 | 10.220 | 10.260 | 9.910 | 10.030 | 10.030 | 25,071,600 |
| 2026-01-14 | 10.010 | 10.430 | 10.010 | 10.320 | 10.320 | 50,915,341 |
| 2026-01-13 | 10.410 | 10.570 | 10.060 | 10.100 | 10.100 | 72,055,822 |
| 2026-01-12 | 9.500 | 10.430 | 9.490 | 10.430 | 10.430 | 67,784,943 |
| 2026-01-09 | 9.180 | 9.480 | 9.180 | 9.480 | 9.480 | 28,705,044 |
| 2026-01-08 | 9.140 | 9.240 | 9.100 | 9.210 | 9.210 | 12,674,700 |
| 2026-01-07 | 9.220 | 9.240 | 9.110 | 9.140 | 9.140 | 14,167,000 |
| 2026-01-06 | 9.230 | 9.250 | 9.170 | 9.220 | 9.220 | 15,795,300 |
| 2026-01-05 | 9.120 | 9.220 | 9.090 | 9.220 | 9.220 | 12,224,240 |
| 2025-12-31 | 9.130 | 9.180 | 9.100 | 9.120 | 9.120 | 10,240,708 |
| 2025-12-30 | 9.100 | 9.210 | 9.080 | 9.110 | 9.110 | 10,733,408 |
| 2025-12-29 | 9.210 | 9.270 | 9.080 | 9.110 | 9.110 | 13,926,000 |
| 2025-12-26 | 9.280 | 9.290 | 9.170 | 9.230 | 9.230 | 14,546,228 |
| 2025-12-25 | 9.290 | 9.350 | 9.190 | 9.300 | 9.300 | 16,681,850 |
| 2025-12-24 | 9.260 | 9.340 | 9.140 | 9.340 | 9.340 | 19,734,505 |
| 2025-12-23 | 9.740 | 9.810 | 9.300 | 9.320 | 9.320 | 39,437,199 |
| 2025-12-22 | 10.080 | 10.200 | 9.800 | 9.910 | 9.910 | 43,500,799 |
| 2025-12-19 | 10.350 | 10.650 | 10.010 | 10.080 | 10.080 | 81,827,113 |
| 2025-12-18 | 9.750 | 9.860 | 9.750 | 9.860 | 9.860 | 21,878,099 |
| 2025-12-17 | 8.910 | 8.970 | 8.780 | 8.960 | 8.960 | 6,236,160 |
| 2025-12-16 | 9.070 | 9.110 | 8.880 | 8.910 | 8.910 | 8,204,000 |
| 2025-12-15 | 9.160 | 9.200 | 9.030 | 9.070 | 9.070 | 7,429,200 |
| 2025-12-12 | 9.160 | 9.250 | 9.070 | 9.170 | 9.170 | 5,903,899 |
| 2025-12-11 | 9.420 | 9.440 | 9.160 | 9.160 | 9.160 | 10,508,496 |
| 2025-12-10 | 9.510 | 9.560 | 9.370 | 9.450 | 9.450 | 7,019,200 |
| 2025-12-09 | 9.480 | 9.730 | 9.450 | 9.540 | 9.540 | 9,204,320 |
| 2025-12-08 | 9.650 | 9.650 | 9.470 | 9.520 | 9.520 | 8,590,384 |
| 2025-12-05 | 9.450 | 9.630 | 9.320 | 9.520 | 9.520 | 9,888,100 |
| 2025-12-04 | 9.640 | 9.670 | 9.330 | 9.390 | 9.390 | 12,515,109 |
| 2025-12-03 | 9.960 | 9.990 | 9.630 | 9.670 | 9.670 | 17,127,980 |
| 2025-12-02 | 9.950 | 10.350 | 9.910 | 10.020 | 10.020 | 22,591,260 |
| 2025-12-01 | 9.960 | 10.150 | 9.950 | 10.030 | 10.030 | 13,803,560 |
| 2025-11-28 | 9.990 | 10.100 | 9.860 | 9.960 | 9.960 | 14,205,640 |
| 2025-11-27 | 10.050 | 10.250 | 9.990 | 10.040 | 10.040 | 19,468,240 |
| 2025-11-26 | 10.110 | 10.290 | 9.910 | 9.960 | 9.960 | 18,706,860 |
| 2025-11-25 | 10.040 | 10.300 | 9.970 | 10.100 | 10.100 | 27,678,196 |
| 2025-11-24 | 9.700 | 10.140 | 9.600 | 10.080 | 10.080 | 30,800,360 |
| 2025-11-21 | 9.510 | 9.850 | 9.430 | 9.640 | 9.640 | 14,690,800 |
| 2025-11-20 | 9.820 | 9.850 | 9.560 | 9.620 | 9.620 | 8,439,400 |
| 2025-11-19 | 9.850 | 9.910 | 9.740 | 9.800 | 9.800 | 9,747,940 |
| 2025-11-18 | 9.650 | 9.880 | 9.630 | 9.840 | 9.840 | 14,000,115 |
| 2025-11-17 | 9.630 | 9.720 | 9.560 | 9.700 | 9.700 | 6,585,802 |
| 2025-11-14 | 9.630 | 9.770 | 9.610 | 9.610 | 9.610 | 5,325,400 |
| 2025-11-13 | 9.700 | 9.730 | 9.620 | 9.680 | 9.680 | 7,193,800 |
| 2025-11-12 | 9.740 | 9.840 | 9.650 | 9.680 | 9.680 | 7,136,680 |
| 2025-11-11 | 9.900 | 9.910 | 9.710 | 9.750 | 9.750 | 8,213,080 |
| 2025-11-10 | 9.710 | 9.960 | 9.640 | 9.900 | 9.900 | 11,585,820 |
| 2025-11-07 | 9.690 | 9.760 | 9.630 | 9.700 | 9.700 | 5,245,036 |
| 2025-11-06 | 9.820 | 9.820 | 9.680 | 9.690 | 9.690 | 7,200,100 |
| 2025-11-05 | 9.730 | 9.890 | 9.690 | 9.820 | 9.820 | 8,243,360 |
| 2025-11-04 | 9.800 | 9.810 | 9.690 | 9.760 | 9.760 | 9,951,791 |
| 2025-11-03 | 9.590 | 9.860 | 9.520 | 9.860 | 9.860 | 16,227,350 |
| 2025-10-31 | 9.300 | 9.680 | 9.290 | 9.600 | 9.600 | 17,587,668 |
| 2025-10-30 | 9.500 | 9.610 | 9.290 | 9.290 | 9.290 | 11,326,907 |
| 2025-10-29 | 9.270 | 9.320 | 9.210 | 9.270 | 9.270 | 5,555,736 |
| 2025-10-28 | 9.320 | 9.390 | 9.280 | 9.290 | 9.290 | 6,342,302 |
| 2025-10-27 | 9.410 | 9.440 | 9.310 | 9.350 | 9.350 | 6,457,600 |
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.