Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.270 | 10.360 | 10.230 | 10.260 | 10.260 | 11,802,960 |
| 2025-07-22 | 10.520 | 10.530 | 10.280 | 10.310 | 10.310 | 21,041,220 |
| 2025-07-21 | 10.470 | 10.550 | 10.440 | 10.490 | 10.490 | 14,873,000 |
| 2025-07-18 | 10.610 | 10.650 | 10.450 | 10.490 | 10.490 | 16,782,000 |
| 2025-07-17 | 10.550 | 10.610 | 10.420 | 10.610 | 10.610 | 16,275,000 |
| 2025-07-16 | 10.550 | 10.790 | 10.480 | 10.590 | 10.590 | 24,941,860 |
| 2025-07-15 | 10.590 | 10.620 | 10.340 | 10.480 | 10.480 | 18,739,287 |
| 2025-07-14 | 10.740 | 10.740 | 10.560 | 10.580 | 10.580 | 17,834,320 |
| 2025-07-11 | 10.710 | 10.770 | 10.560 | 10.740 | 10.740 | 22,918,100 |
| 2025-07-10 | 10.820 | 11.020 | 10.690 | 10.760 | 10.760 | 30,166,458 |
| 2025-07-09 | 10.780 | 11.120 | 10.760 | 10.970 | 10.970 | 47,525,175 |
| 2025-07-08 | 10.720 | 10.800 | 10.660 | 10.800 | 10.800 | 23,448,738 |
| 2025-07-07 | 10.640 | 10.840 | 10.610 | 10.750 | 10.750 | 23,381,060 |
| 2025-07-04 | 10.930 | 10.930 | 10.660 | 10.730 | 10.730 | 27,906,600 |
| 2025-07-03 | 10.910 | 11.180 | 10.760 | 10.850 | 10.850 | 37,990,480 |
| 2025-07-02 | 11.330 | 11.480 | 10.860 | 10.860 | 10.860 | 63,084,720 |
| 2025-07-01 | 11.640 | 12.250 | 11.410 | 11.480 | 11.480 | 119,103,586 |
| 2025-06-30 | 10.430 | 11.470 | 10.320 | 11.470 | 11.470 | 75,244,309 |
| 2025-06-27 | 10.580 | 10.610 | 10.370 | 10.430 | 10.430 | 25,515,138 |
| 2025-06-26 | 10.210 | 10.590 | 10.060 | 10.520 | 10.520 | 40,798,980 |
| 2025-06-25 | 10.210 | 10.390 | 10.130 | 10.270 | 10.270 | 25,304,597 |
| 2025-06-24 | 10.090 | 10.250 | 10.060 | 10.220 | 10.220 | 28,489,036 |
| 2025-06-23 | 9.920 | 10.120 | 9.920 | 10.090 | 10.090 | 24,376,182 |
| 2025-06-20 | 10.210 | 10.310 | 10.030 | 10.090 | 10.090 | 25,561,560 |
| 2025-06-19 | 10.800 | 10.800 | 10.300 | 10.330 | 10.330 | 37,136,800 |
| 2025-06-18 | 11.400 | 11.410 | 10.770 | 10.840 | 10.840 | 47,355,457 |
| 2025-06-17 | 12.040 | 12.100 | 11.500 | 11.590 | 11.590 | 53,033,997 |
| 2025-06-16 | 11.360 | 12.090 | 11.200 | 12.030 | 12.030 | 75,170,417 |
| 2025-06-13 | 11.630 | 11.990 | 11.010 | 11.640 | 11.640 | 71,226,217 |
| 2025-06-12 | 11.150 | 11.860 | 11.100 | 11.740 | 11.740 | 82,820,830 |
| 2025-06-11 | 11.030 | 11.500 | 10.970 | 11.340 | 11.340 | 69,286,541 |
| 2025-06-10 | 10.940 | 11.160 | 10.700 | 10.960 | 10.960 | 51,444,000 |
| 2025-06-09 | 10.520 | 11.100 | 10.410 | 10.940 | 10.940 | 55,522,217 |
| 2025-06-06 | 11.150 | 11.150 | 10.370 | 10.570 | 10.570 | 75,004,688 |
| 2025-06-05 | 11.600 | 12.200 | 11.460 | 11.520 | 11.520 | 66,789,608 |
| 2025-06-04 | 11.780 | 12.000 | 11.510 | 11.700 | 11.700 | 60,736,549 |
| 2025-06-03 | 11.250 | 12.160 | 11.150 | 11.920 | 11.920 | 73,377,777 |
| 2025-05-30 | 11.360 | 12.330 | 11.360 | 11.400 | 11.400 | 78,692,386 |
| 2025-05-29 | 11.820 | 11.950 | 11.340 | 11.570 | 11.570 | 87,285,558 |
| 2025-05-28 | 11.760 | 12.660 | 11.200 | 12.380 | 12.380 | 139,923,068 |
| 2025-05-27 | 10.330 | 11.510 | 10.330 | 11.510 | 11.510 | 72,945,844 |
| 2025-05-26 | 10.250 | 10.470 | 9.850 | 10.460 | 10.460 | 59,414,240 |
| 2025-05-23 | 10.420 | 10.420 | 10.020 | 10.050 | 10.050 | 75,362,678 |
| 2025-05-22 | 10.170 | 11.580 | 10.000 | 11.000 | 11.000 | 113,353,546 |
| 2025-05-21 | 10.800 | 11.340 | 10.550 | 10.550 | 10.550 | 139,931,106 |
| 2025-05-20 | 9.340 | 10.310 | 9.340 | 10.310 | 10.310 | 45,371,500 |
| 2025-05-19 | 9.030 | 9.420 | 8.920 | 9.370 | 9.370 | 23,350,720 |
| 2025-05-16 | 9.150 | 9.250 | 8.940 | 9.100 | 9.100 | 27,908,952 |
| 2025-05-15 | 9.880 | 10.200 | 9.380 | 9.390 | 9.390 | 49,826,600 |
| 2025-05-14 | 9.390 | 9.500 | 9.270 | 9.500 | 9.500 | 14,395,018 |
| 2025-05-13 | 9.500 | 9.680 | 9.340 | 9.400 | 9.400 | 17,029,000 |
| 2025-05-12 | 9.460 | 9.550 | 9.270 | 9.360 | 9.360 | 15,620,660 |
| 2025-05-09 | 9.620 | 9.620 | 9.300 | 9.360 | 9.360 | 14,352,920 |
| 2025-05-08 | 9.310 | 9.650 | 9.280 | 9.600 | 9.600 | 23,965,608 |
| 2025-05-07 | 9.770 | 9.890 | 9.320 | 9.400 | 9.400 | 37,879,619 |
| 2025-05-06 | 9.340 | 9.970 | 9.340 | 9.830 | 9.830 | 37,648,340 |
| 2025-04-30 | 9.190 | 9.440 | 9.180 | 9.250 | 9.250 | 25,829,200 |
| 2025-04-29 | 9.350 | 9.350 | 8.900 | 9.120 | 9.120 | 30,622,920 |
| 2025-04-28 | 9.040 | 9.360 | 8.830 | 9.280 | 9.280 | 35,997,480 |
| 2025-04-25 | 8.960 | 9.250 | 8.950 | 9.020 | 9.020 | 22,401,017 |
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.