UK markets closed

Guangdong Insight Brand Marketing Group Co.,Ltd. (300781.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
52.18+1.51 (+2.98%)
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202450.1754.7149.3052.1852.1825,038,345
28 Jun 20240.05 Dividend
27 Jun 202447.5353.9947.4550.7250.6725,701,050
26 Jun 202439.3046.5738.5146.5746.5213,600,815
25 Jun 202439.2639.7938.4938.8138.773,233,900
24 Jun 202440.9340.9339.2139.2639.223,954,421
21 Jun 202441.3241.8640.5041.2241.183,274,010
20 Jun 202443.0043.6741.4541.4941.454,834,735
19 Jun 202444.1344.8043.5243.5543.514,122,830
18 Jun 202443.5344.7943.4044.2744.234,776,582
17 Jun 202444.1244.4543.5043.6243.584,945,748
14 Jun 202444.4045.2744.1544.8744.835,767,930
13 Jun 202444.2845.2044.0144.5044.468,371,461
12 Jun 202441.8945.4841.8845.3745.3310,701,462
11 Jun 202441.0142.0840.2441.8641.824,734,400
07 Jun 202441.4641.6640.0041.0240.984,650,100
06 Jun 202443.1043.3640.2840.7140.676,971,101
05 Jun 202443.9944.5042.6342.6842.645,831,655
04 Jun 202445.0145.8844.1444.5044.465,061,133
03 Jun 202444.9546.9044.7045.7345.687,019,205
31 May 202444.6245.5044.4045.1445.105,406,563
30 May 202444.0545.6843.5144.9044.866,390,905
29 May 202444.9945.2044.0144.3944.353,625,230
28 May 202445.3045.3044.1844.4444.404,343,870
27 May 202445.7245.8744.2045.8745.824,979,800
24 May 202447.0147.5945.0045.1845.146,649,360
23 May 202450.2050.2047.0147.2047.157,380,640
22 May 202449.0450.2048.5049.7749.725,477,301
21 May 202451.0051.5049.4049.4749.426,166,510
20 May 202449.4950.7048.7050.4050.356,402,415
17 May 202449.0149.6047.8849.6049.557,226,527
16 May 202450.0050.9949.7749.8249.776,530,224
15 May 202451.2652.6049.8049.8549.808,380,572
14 May 202453.6654.8051.8252.1052.0510,533,600
13 May 202450.1051.8848.8051.1651.117,720,942
10 May 202453.5653.9150.3650.3650.318,519,830
09 May 202452.6053.6052.5053.3453.297,462,774
08 May 202454.0054.4752.5253.1553.1011,682,800
07 May 202458.4061.0156.4056.4956.4315,714,739
06 May 202458.8859.5556.7457.6057.5413,059,807
30 Apr 202454.4758.6354.2558.2458.1817,895,565
29 Apr 202455.9857.0054.1654.7454.6915,913,389
26 Apr 202450.6753.5050.6752.2252.1713,162,031
25 Apr 202451.0052.4050.0650.2650.219,930,779
24 Apr 202451.0053.1849.6052.4952.4412,698,500
23 Apr 202450.3052.6050.3051.1451.0912,538,112
22 Apr 202448.7849.9047.5848.6748.628,081,330
19 Apr 202451.6653.4650.2251.0050.9511,110,440
18 Apr 202449.8955.5049.0752.5952.5417,096,860
17 Apr 202446.0651.5746.0550.9850.9313,538,976
16 Apr 202449.9950.1243.7044.3544.3110,981,607
15 Apr 202451.5053.5048.7049.8849.8310,366,651
12 Apr 202450.9953.4050.9952.3252.2710,617,391
11 Apr 202451.5055.7151.1054.2554.2015,442,603
10 Apr 202451.5052.8550.5751.2451.198,096,800
09 Apr 202455.0455.7851.7652.4652.419,945,761
08 Apr 202454.3056.0552.5554.9754.9210,008,865
03 Apr 202458.0058.7054.2354.7654.7113,887,573
02 Apr 202464.8864.8858.7559.9059.8415,486,790
01 Apr 202467.5068.0962.8966.0465.9713,343,657
29 Mar 202465.8668.8065.0065.5965.538,532,606
28 Mar 202465.0068.9462.6565.8665.8017,403,476
27 Mar 202460.6667.6860.6664.9964.9318,199,416
26 Mar 202465.0066.6360.6061.7861.7214,771,508
25 Mar 202467.7667.7863.8064.5264.4614,915,525
22 Mar 202469.9576.9968.1968.6068.5324,361,642
21 Mar 202470.4375.0067.3971.9071.8325,651,661
20 Mar 202459.1872.8658.5070.0169.9427,216,922
19 Mar 202463.4467.8960.5561.0060.9423,871,761
18 Mar 202456.0065.7656.0062.4662.4024,018,947
15 Mar 202458.2160.3054.8156.9256.8619,564,770
14 Mar 202457.7064.5556.8559.3059.2428,097,057
13 Mar 202450.0060.7149.9660.7160.6531,659,103
12 Mar 202452.0054.3350.2050.5950.5415,070,757
11 Mar 202449.0553.4848.8052.3052.2516,466,561
08 Mar 202449.1850.3047.8850.0850.0311,576,309
07 Mar 202450.6352.5947.1649.5349.4817,446,385
06 Mar 202452.5853.3650.2251.0150.9620,121,309
05 Mar 202454.9959.2253.4554.8554.8024,440,166
04 Mar 202452.9258.6852.4856.2256.1623,450,873
01 Mar 202452.8055.3250.1253.9053.8522,272,112
29 Feb 202451.0056.1651.0054.6254.5723,997,880
28 Feb 202450.5059.8550.1750.9050.8531,136,299
27 Feb 202449.5052.4949.0851.9351.8823,251,438
26 Feb 202449.9852.9648.5052.1852.1329,030,180
23 Feb 202448.8054.7246.0854.7254.6731,075,529
22 Feb 202445.8848.8044.1245.6045.5633,362,926
21 Feb 202442.4242.4241.7342.4242.3812,851,515
20 Feb 202435.3535.3535.3535.3535.32793,859
19 Feb 202429.4629.4629.4629.4629.431,097,670
08 Feb 202422.5925.1121.1224.5524.5312,485,221
07 Feb 202425.4725.5121.6822.5022.4811,841,627
06 Feb 202424.2326.2523.2625.3925.368,505,420
05 Feb 202428.9229.2025.2525.2825.268,184,130
02 Feb 202430.9131.5628.3629.5129.486,629,590
01 Feb 202430.3431.3029.2830.6530.625,852,529
31 Jan 202431.8832.4030.5130.6530.626,693,006
30 Jan 202432.5032.8931.5431.6031.574,718,630
29 Jan 202435.0035.3532.6132.7932.767,256,149
26 Jan 202435.4836.5834.5834.6934.667,650,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...