Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.300 | 6.300 | 5.970 | 5.990 | 5.990 | 21,226,820 |
| 2024-10-28 | 6.060 | 6.290 | 6.060 | 6.250 | 6.250 | 25,632,191 |
| 2024-10-25 | 5.970 | 6.130 | 5.950 | 6.090 | 6.090 | 20,837,301 |
| 2024-10-24 | 5.930 | 6.020 | 5.860 | 5.980 | 5.980 | 15,602,593 |
| 2024-10-23 | 6.060 | 6.140 | 5.920 | 5.970 | 5.970 | 22,222,231 |
| 2024-10-22 | 5.800 | 6.100 | 5.770 | 5.980 | 5.980 | 32,647,580 |
| 2024-10-21 | 5.810 | 5.840 | 5.730 | 5.770 | 5.770 | 19,362,479 |
| 2024-10-18 | 5.630 | 5.850 | 5.610 | 5.800 | 5.800 | 18,908,181 |
| 2024-10-17 | 5.700 | 5.810 | 5.640 | 5.670 | 5.670 | 11,465,100 |
| 2024-10-16 | 5.600 | 5.750 | 5.550 | 5.700 | 5.700 | 11,316,500 |
| 2024-10-15 | 5.600 | 5.800 | 5.540 | 5.680 | 5.680 | 15,032,720 |
| 2024-10-14 | 5.570 | 5.680 | 5.460 | 5.660 | 5.660 | 12,688,759 |
| 2024-10-11 | 5.720 | 5.790 | 5.400 | 5.570 | 5.570 | 15,749,200 |
| 2024-10-10 | 5.680 | 5.850 | 5.560 | 5.700 | 5.700 | 19,628,042 |
| 2024-10-09 | 5.980 | 5.990 | 5.600 | 5.600 | 5.600 | 29,385,556 |
| 2024-10-08 | 6.580 | 6.580 | 5.900 | 6.220 | 6.220 | 47,482,000 |
| 2024-09-30 | 5.850 | 6.090 | 5.630 | 6.030 | 6.030 | 35,439,960 |
| 2024-09-27 | 5.510 | 5.690 | 5.430 | 5.610 | 5.610 | 18,676,699 |
| 2024-09-26 | 5.350 | 5.440 | 5.300 | 5.430 | 5.430 | 11,192,000 |
| 2024-09-25 | 5.260 | 5.460 | 5.250 | 5.330 | 5.330 | 13,239,998 |
| 2024-09-24 | 5.140 | 5.280 | 5.120 | 5.270 | 5.270 | 10,912,580 |
| 2024-09-23 | 5.100 | 5.150 | 5.070 | 5.130 | 5.130 | 5,486,800 |
| 2024-09-20 | 5.120 | 5.140 | 5.070 | 5.110 | 5.110 | 4,578,800 |
| 2024-09-19 | 4.970 | 5.120 | 4.920 | 5.100 | 5.100 | 8,839,500 |
| 2024-09-18 | 4.990 | 5.030 | 4.840 | 4.920 | 4.920 | 6,732,400 |
| 2024-09-13 | 5.060 | 5.100 | 4.990 | 4.990 | 4.990 | 6,649,700 |
| 2024-09-12 | 5.160 | 5.190 | 5.060 | 5.070 | 5.070 | 6,910,100 |
| 2024-09-11 | 5.180 | 5.190 | 5.110 | 5.140 | 5.140 | 4,712,100 |
| 2024-09-10 | 5.120 | 5.200 | 5.070 | 5.190 | 5.190 | 6,485,200 |
| 2024-09-09 | 5.050 | 5.160 | 5.030 | 5.130 | 5.130 | 8,145,600 |
| 2024-09-06 | 5.200 | 5.240 | 5.060 | 5.090 | 5.090 | 10,030,400 |
| 2024-09-05 | 5.130 | 5.230 | 5.110 | 5.210 | 5.210 | 9,434,291 |
| 2024-09-04 | 5.150 | 5.160 | 5.080 | 5.130 | 5.130 | 6,559,300 |
| 2024-09-03 | 5.080 | 5.160 | 5.080 | 5.150 | 5.150 | 8,186,214 |
| 2024-09-02 | 5.130 | 5.180 | 5.080 | 5.080 | 5.080 | 10,857,820 |
| 2024-08-30 | 5.090 | 5.190 | 5.050 | 5.130 | 5.130 | 16,026,400 |
| 2024-08-29 | 4.990 | 5.080 | 4.960 | 5.070 | 5.070 | 12,347,891 |
| 2024-08-28 | 4.850 | 5.020 | 4.710 | 4.970 | 4.970 | 14,726,800 |
| 2024-08-27 | 5.050 | 5.110 | 4.920 | 4.930 | 4.930 | 12,969,100 |
| 2024-08-26 | 5.040 | 5.080 | 4.980 | 5.080 | 5.080 | 19,707,794 |
| 2024-08-23 | 4.990 | 5.130 | 4.940 | 5.130 | 5.130 | 30,041,780 |
| 2024-08-22 | 4.880 | 5.000 | 4.770 | 4.880 | 4.880 | 11,672,901 |
| 2024-08-21 | 4.920 | 4.980 | 4.870 | 4.880 | 4.880 | 6,663,976 |
| 2024-08-20 | 5.000 | 5.060 | 4.890 | 4.920 | 4.920 | 8,262,864 |
| 2024-08-19 | 4.920 | 5.030 | 4.890 | 5.000 | 5.000 | 8,246,096 |
| 2024-08-16 | 5.000 | 5.010 | 4.900 | 4.910 | 4.910 | 3,796,620 |
| 2024-08-15 | 4.850 | 4.980 | 4.840 | 4.960 | 4.960 | 6,339,834 |
| 2024-08-14 | 4.880 | 4.910 | 4.850 | 4.870 | 4.870 | 3,394,021 |
| 2024-08-13 | 4.860 | 4.880 | 4.760 | 4.870 | 4.870 | 3,887,300 |
| 2024-08-12 | 4.890 | 4.900 | 4.800 | 4.840 | 4.840 | 4,609,200 |
| 2024-08-09 | 4.970 | 5.010 | 4.890 | 4.900 | 4.900 | 4,169,320 |
| 2024-08-08 | 4.960 | 4.990 | 4.860 | 4.970 | 4.970 | 6,335,900 |
| 2024-08-07 | 4.970 | 5.060 | 4.960 | 4.970 | 4.970 | 6,356,300 |
| 2024-08-06 | 4.900 | 4.980 | 4.890 | 4.970 | 4.970 | 6,351,100 |
| 2024-08-05 | 4.960 | 5.050 | 4.850 | 4.850 | 4.850 | 6,464,100 |
| 2024-08-02 | 5.000 | 5.050 | 4.940 | 4.960 | 4.960 | 5,578,900 |
| 2024-08-01 | 4.970 | 5.050 | 4.930 | 5.020 | 5.020 | 7,785,000 |
| 2024-07-31 | 4.900 | 5.090 | 4.900 | 5.010 | 5.010 | 10,888,400 |
| 2024-07-30 | 4.830 | 4.870 | 4.810 | 4.850 | 4.850 | 4,803,500 |
| 2024-07-29 | 4.830 | 4.880 | 4.770 | 4.830 | 4.830 | 7,436,660 |
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.