Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.240	17.330	16.160	16.560	16.560	18,053,949
2026-04-20	16.900	17.590	16.180	17.150	17.150	19,588,820
2026-04-17	16.130	16.910	15.800	16.670	16.670	17,316,500
2026-04-16	16.160	16.490	15.780	16.140	16.140	20,869,270
2026-04-15	15.800	16.990	15.620	16.200	16.200	25,526,439
2026-04-14	14.830	15.980	14.700	15.780	15.780	25,223,840
2026-04-13	14.470	15.280	14.310	14.710	14.710	12,239,840
2026-04-10	14.700	14.800	14.290	14.500	14.500	9,786,641
2026-04-09	14.690	14.840	14.180	14.560	14.560	12,615,840
2026-04-08	14.000	14.660	14.000	14.570	14.570	12,094,750
2026-04-07	14.000	14.150	13.690	13.760	13.760	8,377,900
2026-04-03	14.460	14.460	13.890	13.950	13.950	10,653,050
2026-04-02	14.610	14.920	14.200	14.250	14.250	12,676,150
2026-04-01	15.000	15.300	14.640	14.720	14.720	16,227,720
2026-03-31	15.710	16.250	14.910	14.930	14.930	20,547,641
2026-03-30	14.180	15.540	14.000	15.320	15.320	20,250,641
2026-03-27	14.050	14.490	13.640	14.300	14.300	13,904,550
2026-03-26	14.810	14.890	13.880	14.310	14.310	18,258,301
2026-03-25	13.410	14.570	13.410	14.310	14.310	28,144,150
2026-03-24	13.240	13.550	12.700	13.100	13.100	15,671,650
2026-03-23	13.470	13.480	12.530	12.660	12.660	19,383,000
2026-03-20	14.660	14.700	13.630	13.670	13.670	20,855,850
2026-03-19	15.160	15.550	14.400	14.450	14.450	20,695,949
2026-03-18	14.400	15.750	14.300	15.160	15.160	29,764,551
2026-03-17	15.080	15.170	14.110	14.480	14.480	34,398,801
2026-03-16	14.970	16.100	14.970	15.180	15.180	46,702,887
2026-03-13	15.150	15.290	14.650	14.840	14.840	29,598,320
2026-03-12	16.660	16.810	15.130	15.260	15.260	44,547,559
2026-03-11	14.170	16.800	14.170	16.800	16.800	30,696,449
2026-03-10	12.960	14.300	12.910	14.000	14.000	22,404,400
2026-03-09	12.850	13.020	12.360	12.980	12.980	8,140,400
2026-03-06	12.600	13.090	12.380	12.950	12.950	9,145,650
2026-03-05	12.760	12.830	12.380	12.470	12.470	6,299,900
2026-03-04	12.530	12.650	12.230	12.540	12.540	8,372,679
2026-03-03	13.030	13.600	12.330	12.500	12.500	9,054,100
2026-03-02	13.200	13.500	12.860	12.970	12.970	11,560,000
2026-02-27	13.030	13.420	12.900	13.400	13.400	8,940,633
2026-02-26	13.120	13.300	13.010	13.060	13.060	7,491,400
2026-02-25	13.100	13.380	13.040	13.150	13.150	11,123,720
2026-02-24	13.390	13.660	12.930	13.070	13.070	17,926,439
2026-02-13	13.420	13.600	13.210	13.230	13.230	7,047,101
2026-02-12	13.510	13.850	13.190	13.420	13.420	10,494,400
2026-02-11	13.840	14.270	13.380	13.420	13.420	12,038,500
2026-02-10	13.680	14.080	13.350	13.790	13.790	19,282,840
2026-02-09	13.860	13.930	13.260	13.650	13.650	9,484,294
2026-02-06	13.520	13.970	13.140	13.660	13.660	12,610,250
2026-02-05	13.510	13.700	13.220	13.520	13.520	13,817,850
2026-02-04	13.200	13.780	13.070	13.510	13.510	16,607,600
2026-02-03	12.420	13.250	12.160	13.150	13.150	17,853,949
2026-02-02	12.390	12.580	12.180	12.180	12.180	11,418,100
2026-01-30	12.940	12.950	12.340	12.570	12.570	14,014,050
2026-01-29	13.280	13.400	12.890	12.960	12.960	18,865,961
2026-01-28	13.590	13.970	13.100	13.200	13.200	13,725,180
2026-01-27	13.720	13.720	13.150	13.640	13.640	16,253,780
2026-01-26	14.420	14.420	13.660	13.790	13.790	18,006,949
2026-01-23	14.490	14.850	14.030	14.430	14.430	25,225,961
2026-01-22	13.150	14.740	12.800	14.640	14.640	37,464,520
2026-01-21	13.170	13.510	12.850	13.080	13.080	18,467,270
2026-01-20	14.200	14.400	13.000	13.120	13.120	30,288,119
2026-01-19	13.850	14.980	13.760	14.210	14.210	29,875,930

← NewerPage 3 of 5 · 242 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.