Guangdong Biolight Meditech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.850	16.800	14.850	15.380	15.380	19,692,809
2026-07-17	15.730	16.040	14.310	14.590	14.590	10,484,448
2026-07-16	15.910	16.200	15.530	15.730	15.730	9,696,489
2026-07-15	16.690	17.280	16.020	16.100	16.100	13,988,288
2026-07-14	15.800	16.900	15.200	16.870	16.870	21,419,461
2026-07-13	15.110	16.050	14.910	15.800	15.800	19,560,590
2026-07-10	15.000	15.530	14.760	15.070	15.070	10,477,150
2026-07-09	14.480	14.990	14.130	14.910	14.910	8,043,350
2026-07-08	14.690	14.720	13.970	14.310	14.310	6,377,500
2026-07-07	14.650	15.210	14.280	14.720	14.720	9,912,150
2026-07-06	14.980	15.780	14.500	14.650	14.650	12,393,429
2026-07-03	14.000	14.980	13.850	14.810	14.810	12,053,261
2026-07-02	14.670	15.090	13.550	13.850	13.850	12,404,361
2026-07-01	13.910	14.730	13.780	14.540	14.540	11,448,961
2026-06-30	15.510	15.600	13.660	14.070	14.070	14,355,978
2026-06-29	14.680	15.900	14.000	15.510	15.510	12,232,850
2026-06-26	15.270	15.520	14.320	14.520	14.520	14,661,353
2026-06-25	17.950	18.520	15.090	15.600	15.600	21,973,412
2026-06-24	17.830	18.080	17.570	17.860	17.860	10,491,754
2026-06-23	17.570	18.290	17.560	18.010	18.010	10,698,460
2026-06-22	18.810	18.960	17.520	17.870	17.870	16,230,339
2026-06-18	18.510	19.330	18.250	18.990	18.990	13,608,690
2026-06-17	17.700	18.660	17.560	18.520	18.520	15,331,500
2026-06-16	16.800	17.970	16.710	17.900	17.900	17,578,240
2026-06-15	16.080	17.230	15.980	16.870	16.870	13,031,350
2026-06-12	16.000	16.530	15.650	15.860	15.860	7,381,506
2026-06-11	16.210	16.450	15.600	15.830	15.830	6,881,750
2026-06-10	16.160	16.720	15.760	16.460	16.460	7,861,775
2026-06-09	16.060	16.570	15.730	16.290	16.290	7,567,698
2026-06-08	15.970	16.970	15.480	15.820	15.820	11,692,285
2026-06-05	17.010	17.010	16.080	16.560	16.560	9,189,000
2026-06-04	16.750	17.350	16.500	16.800	16.800	9,638,750
2026-06-03	17.660	18.090	16.580	16.750	16.750	13,503,400
2026-06-02	16.840	17.680	15.800	17.620	17.620	15,389,050
2026-06-01	17.420	18.430	16.700	16.720	16.720	16,672,100
2026-05-29	17.950	17.990	16.950	17.070	17.070	14,970,270
2026-05-28	18.250	18.790	16.660	17.600	17.600	24,576,350
2026-05-27	19.000	19.210	18.140	18.250	18.250	17,605,939
2026-05-26	18.000	19.500	17.550	19.060	19.060	33,362,609
2026-05-25	20.810	20.850	16.640	18.400	18.400	49,628,090
2026-05-22	20.940	21.570	20.320	20.800	20.800	11,512,550
2026-05-21	21.560	21.980	20.640	21.080	21.080	14,267,610
2026-05-20	20.620	21.670	20.100	21.570	21.570	15,025,330
2026-05-19	19.350	20.830	18.910	20.600	20.600	13,453,710
2026-05-18	18.760	19.750	18.180	19.190	19.190	8,954,504
2026-05-15	19.970	19.970	18.700	19.050	19.050	10,132,800
2026-05-14	19.700	19.960	19.200	19.580	19.580	10,140,750
2026-05-13	20.340	20.680	19.370	19.660	19.660	11,063,030
2026-05-12	20.250	20.990	19.710	20.130	20.130	14,994,050
2026-05-11	18.900	20.640	18.540	20.600	20.600	20,719,930
2026-05-08	18.240	18.880	18.030	18.710	18.710	14,873,640
2026-05-07	18.030	18.500	17.500	18.210	18.210	12,748,960
2026-05-06	17.990	18.250	17.390	18.000	18.000	16,641,930
2026-04-30	17.000	18.100	16.880	17.700	17.700	17,533,199
2026-04-29	16.500	17.170	16.360	17.010	17.010	14,124,850
2026-04-28	16.420	17.040	16.210	16.390	16.390	9,270,150
2026-04-27	16.760	16.930	16.000	16.570	16.570	12,910,250
2026-04-24	16.910	17.350	16.390	16.850	16.850	11,425,200
2026-04-23	16.220	17.250	16.120	16.920	16.920	18,562,230
2026-04-22	16.770	16.770	16.260	16.340	16.340	11,412,800

← NewerPage 2 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-26	0.0500 CNY
2023-05-25	0.3000 CNY
2022-07-11	0.2000 CNY
2021-06-28	0.4000 CNY
2020-06-02	0.2000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.