Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10.110 | 10.110 | 9.600 | 9.640 | 9.640 | 39,469,000 |
| 2025-01-21 | 10.320 | 10.530 | 9.900 | 10.210 | 10.210 | 48,425,520 |
| 2025-01-20 | 10.200 | 10.390 | 9.950 | 10.250 | 10.250 | 42,008,723 |
| 2025-01-17 | 10.200 | 10.490 | 10.020 | 10.060 | 10.060 | 45,710,523 |
| 2025-01-16 | 10.260 | 10.550 | 10.220 | 10.340 | 10.340 | 76,323,246 |
| 2025-01-15 | 9.880 | 10.650 | 9.880 | 10.490 | 10.490 | 114,794,765 |
| 2025-01-14 | 9.230 | 9.970 | 9.180 | 9.970 | 9.970 | 34,669,900 |
| 2025-01-13 | 8.950 | 9.140 | 8.700 | 9.060 | 9.060 | 38,640,460 |
| 2025-01-10 | 9.830 | 10.120 | 9.210 | 9.220 | 9.220 | 61,425,106 |
| 2025-01-09 | 9.880 | 10.160 | 9.830 | 9.970 | 9.970 | 82,802,059 |
| 2025-01-08 | 9.200 | 9.740 | 8.960 | 9.720 | 9.720 | 56,776,486 |
| 2025-01-07 | 8.780 | 9.350 | 8.780 | 9.250 | 9.250 | 32,724,501 |
| 2025-01-06 | 8.970 | 9.020 | 8.620 | 8.780 | 8.780 | 27,093,501 |
| 2025-01-03 | 9.690 | 9.770 | 8.950 | 9.000 | 9.000 | 41,019,201 |
| 2025-01-02 | 9.540 | 10.160 | 9.450 | 9.690 | 9.690 | 56,168,981 |
| 2024-12-31 | 9.880 | 9.930 | 9.370 | 9.450 | 9.450 | 32,132,600 |
| 2024-12-30 | 10.120 | 10.150 | 9.760 | 9.830 | 9.830 | 29,999,180 |
| 2024-12-27 | 10.100 | 10.330 | 10.010 | 10.120 | 10.120 | 36,663,506 |
| 2024-12-26 | 10.300 | 10.400 | 10.090 | 10.100 | 10.100 | 41,389,650 |
| 2024-12-25 | 10.410 | 10.410 | 9.790 | 10.060 | 10.060 | 52,534,061 |
| 2024-12-24 | 10.300 | 10.520 | 10.140 | 10.490 | 10.490 | 57,075,286 |
| 2024-12-23 | 11.010 | 11.070 | 10.190 | 10.290 | 10.290 | 69,496,366 |
| 2024-12-20 | 11.580 | 11.830 | 10.990 | 11.130 | 11.130 | 99,041,022 |
| 2024-12-19 | 12.300 | 12.400 | 11.270 | 11.930 | 11.930 | 98,501,920 |
| 2024-12-18 | 11.930 | 12.630 | 11.930 | 12.150 | 12.150 | 145,287,820 |
| 2024-12-17 | 14.730 | 15.050 | 13.260 | 13.260 | 13.260 | 78,841,465 |
| 2024-12-16 | 16.670 | 16.670 | 14.720 | 14.730 | 14.730 | 153,376,800 |
| 2024-12-13 | 14.070 | 15.150 | 14.070 | 15.150 | 15.150 | 76,659,927 |
| 2024-12-12 | 13.220 | 13.880 | 13.030 | 13.770 | 13.770 | 122,850,695 |
| 2024-12-11 | 12.670 | 13.370 | 12.400 | 13.240 | 13.240 | 87,012,105 |
| 2024-12-10 | 13.100 | 13.530 | 12.690 | 12.880 | 12.880 | 105,582,676 |
| 2024-12-09 | 12.450 | 12.980 | 12.210 | 12.950 | 12.950 | 93,568,575 |
| 2024-12-06 | 12.800 | 13.050 | 12.350 | 12.620 | 12.620 | 104,040,159 |
| 2024-12-05 | 12.720 | 13.330 | 12.510 | 12.610 | 12.610 | 140,601,002 |
| 2024-12-04 | 13.900 | 14.590 | 13.820 | 13.820 | 13.820 | 161,589,115 |
| 2024-12-03 | 18.700 | 18.780 | 15.360 | 15.360 | 15.360 | 123,028,310 |
| 2024-12-02 | 17.070 | 17.070 | 17.070 | 17.070 | 17.070 | 10,347,411 |
| 2024-11-29 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 13,697,302 |
| 2024-11-28 | 14.110 | 14.110 | 14.110 | 14.110 | 14.110 | 3,182,400 |
| 2024-11-27 | 11.770 | 12.830 | 11.700 | 12.830 | 12.830 | 68,229,447 |
| 2024-11-26 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 12,384,196 |
| 2024-11-25 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 24,413,722 |
| 2024-11-22 | 8.950 | 9.640 | 8.490 | 9.640 | 9.640 | 110,163,561 |
| 2024-11-21 | 8.010 | 8.760 | 7.810 | 8.760 | 8.760 | 100,398,455 |
| 2024-11-20 | 7.010 | 7.960 | 7.010 | 7.960 | 7.960 | 67,538,815 |
| 2024-11-19 | 6.630 | 7.560 | 6.570 | 7.240 | 7.240 | 93,828,676 |
| 2024-11-18 | 7.420 | 7.520 | 6.550 | 6.870 | 6.870 | 87,843,620 |
| 2024-11-15 | 6.540 | 7.220 | 6.540 | 7.220 | 7.220 | 48,608,554 |
| 2024-11-14 | 6.600 | 6.930 | 6.550 | 6.560 | 6.560 | 56,723,770 |
| 2024-11-13 | 6.370 | 6.640 | 6.300 | 6.620 | 6.620 | 30,673,148 |
| 2024-11-12 | 6.460 | 6.640 | 6.360 | 6.430 | 6.430 | 23,427,840 |
| 2024-11-11 | 6.280 | 6.500 | 6.210 | 6.480 | 6.480 | 22,447,881 |
| 2024-11-08 | 6.470 | 6.560 | 6.310 | 6.320 | 6.320 | 27,182,695 |
| 2024-11-07 | 6.400 | 6.520 | 6.330 | 6.490 | 6.490 | 39,279,184 |
| 2024-11-06 | 6.090 | 6.390 | 6.030 | 6.310 | 6.310 | 42,619,564 |
| 2024-11-05 | 5.930 | 6.230 | 5.900 | 6.120 | 6.120 | 24,094,861 |
| 2024-11-04 | 5.770 | 5.930 | 5.750 | 5.900 | 5.900 | 10,053,500 |
| 2024-11-01 | 6.080 | 6.130 | 5.810 | 5.820 | 5.820 | 22,458,523 |
| 2024-10-31 | 5.990 | 6.240 | 5.910 | 6.130 | 6.130 | 26,195,640 |
| 2024-10-30 | 6.020 | 6.060 | 5.940 | 6.020 | 6.020 | 14,749,124 |
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.