Guangbo Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.130 | 7.240 | 7.080 | 7.230 | 7.230 | 29,714,971 |
| 2026-10-20 | 7.300 | 7.540 | 7.100 | 7.160 | 7.160 | 53,102,849 |
| 2026-10-19 | 6.980 | 7.740 | 6.940 | 7.580 | 7.580 | 67,833,529 |
| 2026-10-16 | 7.800 | 7.800 | 7.000 | 7.040 | 7.040 | 60,980,836 |
| 2026-10-15 | 6.710 | 7.500 | 6.640 | 7.500 | 7.500 | 39,636,617 |
| 2026-10-14 | 6.880 | 6.900 | 6.760 | 6.820 | 6.820 | 8,262,200 |
| 2026-10-13 | 6.810 | 6.930 | 6.690 | 6.890 | 6.890 | 10,302,700 |
| 2026-10-12 | 6.790 | 6.860 | 6.700 | 6.810 | 6.810 | 6,802,485 |
| 2026-10-09 | 6.610 | 6.810 | 6.520 | 6.810 | 6.810 | 7,725,900 |
| 2026-10-08 | 6.750 | 6.760 | 6.580 | 6.630 | 6.630 | 5,088,600 |
| 2026-09-30 | 6.780 | 6.800 | 6.620 | 6.680 | 6.680 | 4,825,300 |
| 2026-09-29 | 6.650 | 6.840 | 6.530 | 6.740 | 6.740 | 5,996,700 |
| 2026-09-28 | 6.750 | 6.770 | 6.580 | 6.590 | 6.590 | 5,042,055 |
| 2026-09-24 | 6.720 | 6.790 | 6.660 | 6.690 | 6.690 | 6,097,502 |
| 2026-09-23 | 6.840 | 6.880 | 6.630 | 6.740 | 6.740 | 12,457,300 |
| 2026-09-22 | 6.650 | 7.200 | 6.580 | 6.900 | 6.900 | 22,755,842 |
| 2026-09-21 | 6.490 | 6.650 | 6.480 | 6.600 | 6.600 | 5,009,099 |
| 2026-09-18 | 6.430 | 6.570 | 6.430 | 6.490 | 6.490 | 6,096,000 |
| 2026-09-17 | 6.310 | 6.450 | 6.270 | 6.430 | 6.430 | 5,275,201 |
| 2026-09-16 | 6.250 | 6.350 | 6.200 | 6.320 | 6.320 | 4,187,200 |
| 2026-09-15 | 6.510 | 6.510 | 6.270 | 6.280 | 6.280 | 6,700,000 |
| 2026-09-14 | 6.560 | 6.650 | 6.460 | 6.510 | 6.510 | 7,633,900 |
| 2026-09-11 | 6.690 | 6.690 | 6.520 | 6.600 | 6.600 | 6,313,900 |
| 2026-09-10 | 6.760 | 6.810 | 6.720 | 6.730 | 6.730 | 4,884,100 |
| 2026-09-09 | 6.900 | 6.940 | 6.770 | 6.830 | 6.830 | 7,734,334 |
| 2026-09-08 | 6.900 | 7.030 | 6.830 | 6.950 | 6.950 | 8,433,400 |
| 2026-09-07 | 6.830 | 6.880 | 6.770 | 6.870 | 6.870 | 6,175,360 |
| 2026-09-04 | 6.830 | 6.980 | 6.800 | 6.860 | 6.860 | 8,736,376 |
| 2026-09-03 | 6.880 | 6.970 | 6.760 | 6.780 | 6.780 | 7,973,100 |
| 2026-09-02 | 6.960 | 7.000 | 6.830 | 6.870 | 6.870 | 10,065,760 |
| 2026-09-01 | 6.790 | 7.000 | 6.760 | 6.950 | 6.950 | 19,200,061 |
| 2026-08-31 | 6.640 | 7.290 | 6.600 | 6.900 | 6.900 | 23,011,480 |
| 2026-08-28 | 6.530 | 6.670 | 6.520 | 6.630 | 6.630 | 6,404,800 |
| 2026-08-27 | 6.570 | 6.620 | 6.480 | 6.530 | 6.530 | 6,110,800 |
| 2026-08-26 | 6.630 | 6.650 | 6.530 | 6.570 | 6.570 | 4,516,000 |
| 2026-08-25 | 6.450 | 6.670 | 6.380 | 6.630 | 6.630 | 7,759,700 |
| 2026-08-24 | 6.490 | 6.520 | 6.360 | 6.420 | 6.420 | 3,833,100 |
| 2026-08-21 | 6.530 | 6.600 | 6.420 | 6.480 | 6.480 | 5,047,631 |
| 2026-08-20 | 6.460 | 6.610 | 6.450 | 6.580 | 6.580 | 5,788,000 |
| 2026-08-19 | 6.550 | 6.580 | 6.430 | 6.440 | 6.440 | 5,529,200 |
| 2026-08-18 | 6.650 | 6.660 | 6.530 | 6.580 | 6.580 | 5,116,659 |
| 2026-08-17 | 6.750 | 6.750 | 6.560 | 6.650 | 6.650 | 6,550,200 |
| 2026-08-14 | 6.700 | 6.800 | 6.660 | 6.710 | 6.710 | 6,892,600 |
| 2026-08-13 | 7.010 | 7.010 | 6.720 | 6.730 | 6.730 | 11,134,740 |
| 2026-08-12 | 6.860 | 7.060 | 6.800 | 6.910 | 6.910 | 11,312,500 |
| 2026-08-11 | 6.750 | 6.870 | 6.670 | 6.850 | 6.850 | 8,012,682 |
| 2026-08-10 | 6.630 | 6.780 | 6.540 | 6.770 | 6.770 | 8,821,600 |
| 2026-08-07 | 6.580 | 6.650 | 6.440 | 6.640 | 6.640 | 12,275,200 |
| 2026-08-06 | 6.740 | 6.790 | 6.490 | 6.580 | 6.580 | 11,276,880 |
| 2026-08-05 | 6.800 | 6.860 | 6.650 | 6.730 | 6.730 | 17,826,031 |
| 2026-08-04 | 6.670 | 7.070 | 6.570 | 6.860 | 6.860 | 26,413,801 |
| 2026-08-03 | 6.570 | 6.660 | 6.510 | 6.640 | 6.640 | 7,373,800 |
| 2026-07-31 | 6.400 | 6.620 | 6.370 | 6.580 | 6.580 | 10,205,868 |
| 2026-07-30 | 6.260 | 6.550 | 6.260 | 6.420 | 6.420 | 11,795,600 |
| 2026-07-29 | 6.190 | 6.390 | 6.190 | 6.340 | 6.340 | 8,629,268 |
| 2026-07-28 | 6.050 | 6.210 | 6.040 | 6.190 | 6.190 | 6,183,222 |
| 2026-07-27 | 5.870 | 6.100 | 5.870 | 6.080 | 6.080 | 6,045,100 |
| 2026-07-24 | 6.090 | 6.110 | 5.900 | 5.910 | 5.910 | 5,498,400 |
| 2026-07-23 | 5.950 | 6.110 | 5.920 | 6.100 | 6.100 | 7,042,340 |
| 2026-07-22 | 6.060 | 6.120 | 5.930 | 5.970 | 5.970 | 7,587,240 |
Page 1 of 1 · 60 trading days
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.