Guangbo Group Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.260	9.590	9.230	9.470	9.470	15,112,246
2025-10-22	9.230	9.380	9.200	9.290	9.290	6,440,180
2025-10-21	9.120	9.250	9.060	9.250	9.250	6,072,500
2025-10-20	9.100	9.150	9.060	9.120	9.120	4,882,400
2025-10-17	9.240	9.250	9.020	9.020	9.020	7,879,799
2025-10-16	9.330	9.360	9.210	9.220	9.220	5,792,880
2025-10-15	9.240	9.350	9.180	9.350	9.350	6,741,140
2025-10-14	9.430	9.470	9.210	9.240	9.240	7,810,960
2025-10-13	9.260	9.380	9.010	9.370	9.370	8,444,299
2025-10-10	9.480	9.600	9.460	9.560	9.560	6,089,661
2025-10-09	9.580	9.590	9.450	9.520	9.520	8,995,382
2025-09-30	9.640	9.660	9.570	9.580	9.580	5,277,676
2025-09-29	9.620	9.680	9.520	9.610	9.610	5,199,200
2025-09-26	9.660	9.740	9.530	9.610	9.610	5,822,295
2025-09-25	9.700	9.800	9.650	9.690	9.690	6,488,300
2025-09-24	9.540	9.700	9.510	9.700	9.700	6,781,400
2025-09-23	9.910	9.920	9.510	9.610	9.610	10,758,977
2025-09-22	9.910	9.940	9.820	9.900	9.900	5,689,673
2025-09-19	9.990	9.990	9.870	9.920	9.920	7,783,600
2025-09-18	10.290	10.340	9.940	9.950	9.950	24,152,740
2025-09-17	10.270	10.520	10.160	10.360	10.360	27,209,315
2025-09-16	10.090	10.230	10.050	10.180	10.180	15,251,567
2025-09-15	9.930	10.050	9.880	9.990	9.990	9,547,280
2025-09-12	10.080	10.110	9.960	9.970	9.970	12,575,980
2025-09-11	10.060	10.100	9.910	10.040	10.040	12,542,901
2025-09-10	10.050	10.110	10.030	10.100	10.100	7,510,400
2025-09-09	10.200	10.200	10.030	10.060	10.060	8,662,736
2025-09-08	10.180	10.230	10.080	10.160	10.160	11,377,183
2025-09-05	9.920	10.230	9.740	10.210	10.210	18,347,771
2025-09-04	9.860	10.020	9.730	9.920	9.920	12,571,745
2025-09-03	10.070	10.110	9.820	9.850	9.850	11,807,380
2025-09-02	10.210	10.230	9.980	10.070	10.070	14,726,520
2025-09-01	10.130	10.290	10.130	10.240	10.240	13,138,761
2025-08-29	10.260	10.330	10.120	10.150	10.150	16,354,700
2025-08-28	10.260	10.420	9.980	10.290	10.290	24,177,481
2025-08-27	10.720	10.730	10.310	10.310	10.310	28,188,300
2025-08-26	10.830	10.870	10.700	10.730	10.730	22,405,400
2025-08-25	10.810	10.890	10.710	10.830	10.830	25,713,460
2025-08-22	10.870	10.900	10.660	10.790	10.790	26,428,560
2025-08-21	11.120	11.120	10.810	10.880	10.880	34,054,460
2025-08-20	10.560	11.320	10.530	11.150	11.150	60,621,012
2025-08-19	10.580	10.690	10.490	10.610	10.610	21,553,281
2025-08-18	10.400	10.700	10.390	10.610	10.610	30,461,940
2025-08-15	10.280	10.480	10.260	10.420	10.420	15,787,200
2025-08-14	10.320	10.400	10.130	10.350	10.350	19,944,126
2025-08-13	10.360	10.390	10.310	10.350	10.350	11,874,320
2025-08-12	10.420	10.420	10.290	10.330	10.330	9,790,800
2025-08-11	10.310	10.430	10.270	10.420	10.420	12,642,640
2025-08-08	10.400	10.420	10.270	10.300	10.300	13,350,600
2025-08-07	10.300	10.510	10.270	10.450	10.450	22,234,800
2025-08-06	10.290	10.340	10.230	10.330	10.330	10,094,081
2025-08-05	10.210	10.360	10.200	10.290	10.290	11,756,300
2025-08-04	10.030	10.200	9.970	10.200	10.200	10,807,800
2025-08-01	10.150	10.180	10.010	10.120	10.120	13,660,756
2025-07-31	10.290	10.340	10.150	10.160	10.160	12,317,136
2025-07-30	10.260	10.380	10.230	10.270	10.270	10,358,180
2025-07-29	10.400	10.400	10.220	10.310	10.310	12,125,900
2025-07-28	10.400	10.460	10.330	10.400	10.400	10,087,099
2025-07-25	10.390	10.480	10.320	10.380	10.380	15,185,000
2025-07-24	10.260	10.320	10.200	10.310	10.310	11,038,000

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.