Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.960 | 9.250 | 8.950 | 9.020 | 9.020 | 22,401,017 |
| 2025-04-24 | 8.900 | 9.180 | 8.820 | 8.950 | 8.950 | 24,624,100 |
| 2025-04-23 | 9.040 | 9.320 | 8.920 | 8.960 | 8.960 | 24,300,896 |
| 2025-04-22 | 8.910 | 9.100 | 8.860 | 8.910 | 8.910 | 17,084,794 |
| 2025-04-21 | 8.710 | 9.030 | 8.630 | 8.940 | 8.940 | 20,765,090 |
| 2025-04-18 | 8.860 | 8.930 | 8.640 | 8.710 | 8.710 | 20,466,746 |
| 2025-04-17 | 8.840 | 9.080 | 8.720 | 8.860 | 8.860 | 33,194,309 |
| 2025-04-16 | 9.120 | 9.500 | 8.720 | 8.780 | 8.780 | 59,196,236 |
| 2025-04-15 | 9.500 | 10.080 | 9.400 | 9.430 | 9.430 | 84,822,080 |
| 2025-04-14 | 8.480 | 9.160 | 8.480 | 9.160 | 9.160 | 17,117,360 |
| 2025-04-11 | 8.220 | 8.460 | 8.220 | 8.330 | 8.330 | 11,442,340 |
| 2025-04-10 | 8.140 | 8.490 | 8.090 | 8.390 | 8.390 | 21,912,000 |
| 2025-04-09 | 7.450 | 8.090 | 6.870 | 7.980 | 7.980 | 28,479,714 |
| 2025-04-08 | 7.810 | 8.260 | 7.580 | 7.630 | 7.630 | 25,829,008 |
| 2025-04-07 | 8.450 | 8.700 | 8.420 | 8.420 | 8.420 | 6,760,600 |
| 2025-04-03 | 9.210 | 9.500 | 9.180 | 9.360 | 9.360 | 11,637,200 |
| 2025-04-02 | 9.330 | 9.590 | 9.290 | 9.340 | 9.340 | 7,185,481 |
| 2025-04-01 | 9.280 | 9.550 | 9.260 | 9.340 | 9.340 | 11,308,581 |
| 2025-03-31 | 9.350 | 9.400 | 9.080 | 9.290 | 9.290 | 16,527,094 |
| 2025-03-28 | 9.800 | 9.850 | 9.490 | 9.510 | 9.510 | 19,021,660 |
| 2025-03-27 | 9.750 | 10.180 | 9.690 | 9.950 | 9.950 | 28,728,598 |
| 2025-03-26 | 9.400 | 9.760 | 9.370 | 9.590 | 9.590 | 11,864,301 |
| 2025-03-25 | 9.500 | 9.500 | 9.260 | 9.380 | 9.380 | 10,776,361 |
| 2025-03-24 | 9.840 | 9.840 | 9.270 | 9.490 | 9.490 | 17,782,498 |
| 2025-03-21 | 9.860 | 9.980 | 9.770 | 9.840 | 9.840 | 12,972,001 |
| 2025-03-20 | 10.060 | 10.130 | 9.950 | 9.950 | 9.950 | 12,403,660 |
| 2025-03-19 | 10.180 | 10.190 | 10.010 | 10.050 | 10.050 | 11,912,100 |
| 2025-03-18 | 10.240 | 10.270 | 10.060 | 10.160 | 10.160 | 16,563,180 |
| 2025-03-17 | 10.380 | 10.480 | 10.090 | 10.240 | 10.240 | 23,583,800 |
| 2025-03-14 | 9.850 | 10.550 | 9.800 | 10.280 | 10.280 | 35,014,480 |
| 2025-03-13 | 10.120 | 10.120 | 9.680 | 9.870 | 9.870 | 23,559,661 |
| 2025-03-12 | 10.120 | 10.310 | 10.030 | 10.150 | 10.150 | 24,491,640 |
| 2025-03-11 | 9.950 | 10.150 | 9.910 | 10.020 | 10.020 | 23,065,440 |
| 2025-03-10 | 10.330 | 10.520 | 10.100 | 10.110 | 10.110 | 49,289,751 |
| 2025-03-07 | 10.720 | 11.220 | 10.670 | 10.670 | 10.670 | 70,732,141 |
| 2025-03-06 | 9.820 | 10.250 | 9.820 | 10.200 | 10.200 | 26,638,600 |
| 2025-03-05 | 9.880 | 9.920 | 9.660 | 9.810 | 9.810 | 15,388,840 |
| 2025-03-04 | 9.600 | 9.980 | 9.580 | 9.880 | 9.880 | 15,099,760 |
| 2025-03-03 | 9.750 | 9.940 | 9.600 | 9.740 | 9.740 | 20,053,000 |
| 2025-02-28 | 10.630 | 10.630 | 9.700 | 9.820 | 9.820 | 40,234,300 |
| 2025-02-27 | 10.550 | 10.770 | 10.380 | 10.730 | 10.730 | 37,189,544 |
| 2025-02-26 | 10.460 | 10.690 | 10.400 | 10.510 | 10.510 | 23,884,090 |
| 2025-02-25 | 10.540 | 10.600 | 10.310 | 10.400 | 10.400 | 22,082,720 |
| 2025-02-24 | 10.740 | 10.780 | 10.520 | 10.650 | 10.650 | 23,454,500 |
| 2025-02-21 | 10.860 | 10.870 | 10.510 | 10.820 | 10.820 | 31,241,552 |
| 2025-02-20 | 10.790 | 11.050 | 10.700 | 10.870 | 10.870 | 27,256,901 |
| 2025-02-19 | 10.580 | 10.840 | 10.470 | 10.790 | 10.790 | 24,521,229 |
| 2025-02-18 | 11.250 | 11.250 | 10.580 | 10.590 | 10.590 | 44,108,900 |
| 2025-02-17 | 11.060 | 11.570 | 10.910 | 11.360 | 11.360 | 49,909,720 |
| 2025-02-14 | 11.400 | 11.400 | 10.880 | 11.190 | 11.190 | 54,530,317 |
| 2025-02-13 | 11.160 | 12.160 | 10.860 | 11.630 | 11.630 | 90,340,874 |
| 2025-02-12 | 11.010 | 11.320 | 10.650 | 11.120 | 11.120 | 64,703,183 |
| 2025-02-11 | 10.810 | 11.580 | 10.720 | 11.260 | 11.260 | 98,445,969 |
| 2025-02-10 | 10.450 | 10.850 | 10.430 | 10.800 | 10.800 | 66,512,000 |
| 2025-02-07 | 10.200 | 10.690 | 10.100 | 10.500 | 10.500 | 66,549,580 |
| 2025-02-06 | 9.700 | 10.500 | 9.630 | 10.200 | 10.200 | 48,866,680 |
| 2025-02-05 | 9.590 | 9.840 | 9.520 | 9.740 | 9.740 | 23,864,981 |
| 2025-01-27 | 10.060 | 10.130 | 9.410 | 9.410 | 9.410 | 25,145,703 |
| 2025-01-24 | 9.620 | 9.880 | 9.470 | 9.860 | 9.860 | 26,868,600 |
| 2025-01-23 | 9.780 | 9.950 | 9.600 | 9.680 | 9.680 | 29,163,800 |
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.