Guangdong Biolight Meditech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 13.850 | 14.980 | 13.760 | 14.210 | 14.210 | 29,875,930 |
| 2026-01-16 | 14.030 | 14.670 | 12.920 | 13.850 | 13.850 | 39,625,805 |
| 2026-01-15 | 13.500 | 14.470 | 13.300 | 13.750 | 13.750 | 36,760,335 |
| 2026-01-14 | 12.770 | 14.710 | 12.450 | 13.730 | 13.730 | 63,528,837 |
| 2026-01-13 | 12.080 | 13.090 | 11.580 | 13.090 | 13.090 | 47,218,530 |
| 2026-01-12 | 9.310 | 11.150 | 9.270 | 10.910 | 10.910 | 49,951,009 |
| 2026-01-09 | 9.050 | 9.420 | 8.940 | 9.310 | 9.310 | 16,065,874 |
| 2026-01-08 | 8.570 | 9.240 | 8.470 | 9.100 | 9.100 | 17,841,345 |
| 2026-01-07 | 8.930 | 8.980 | 8.510 | 8.550 | 8.550 | 12,225,250 |
| 2026-01-06 | 8.610 | 9.090 | 8.610 | 8.930 | 8.930 | 15,401,200 |
| 2026-01-05 | 8.100 | 8.720 | 8.100 | 8.610 | 8.610 | 12,035,068 |
| 2025-12-31 | 8.040 | 8.150 | 7.930 | 8.100 | 8.100 | 3,705,250 |
| 2025-12-30 | 8.090 | 8.160 | 8.030 | 8.040 | 8.040 | 3,534,500 |
| 2025-12-29 | 8.180 | 8.180 | 8.060 | 8.140 | 8.140 | 3,822,750 |
| 2025-12-26 | 8.260 | 8.280 | 8.150 | 8.170 | 8.170 | 3,756,100 |
| 2025-12-25 | 8.200 | 8.320 | 8.130 | 8.220 | 8.220 | 3,708,700 |
| 2025-12-24 | 8.040 | 8.190 | 8.000 | 8.140 | 8.140 | 3,878,400 |
| 2025-12-23 | 8.200 | 8.200 | 8.000 | 8.050 | 8.050 | 4,084,550 |
| 2025-12-22 | 8.190 | 8.230 | 8.110 | 8.140 | 8.140 | 3,860,500 |
| 2025-12-19 | 8.120 | 8.180 | 8.000 | 8.170 | 8.170 | 4,545,100 |
| 2025-12-18 | 7.820 | 8.120 | 7.780 | 8.060 | 8.060 | 6,359,150 |
| 2025-12-17 | 7.840 | 7.910 | 7.670 | 7.830 | 7.830 | 4,056,300 |
| 2025-12-16 | 7.910 | 7.980 | 7.780 | 7.870 | 7.870 | 3,514,450 |
| 2025-12-15 | 7.900 | 7.990 | 7.780 | 7.960 | 7.960 | 3,904,700 |
| 2025-12-12 | 7.980 | 8.090 | 7.870 | 7.890 | 7.890 | 5,280,450 |
| 2025-12-11 | 8.240 | 8.260 | 7.950 | 7.950 | 7.950 | 6,437,299 |
| 2025-12-10 | 8.360 | 8.410 | 8.140 | 8.190 | 8.190 | 4,976,550 |
| 2025-12-09 | 8.520 | 8.530 | 8.390 | 8.400 | 8.400 | 4,050,313 |
| 2025-12-08 | 8.460 | 8.570 | 8.420 | 8.490 | 8.490 | 4,406,681 |
| 2025-12-05 | 8.300 | 8.460 | 8.160 | 8.420 | 8.420 | 5,208,350 |
| 2025-12-04 | 8.590 | 8.590 | 8.290 | 8.300 | 8.300 | 5,357,100 |
| 2025-12-03 | 8.730 | 8.730 | 8.500 | 8.550 | 8.550 | 4,885,331 |
| 2025-12-02 | 8.740 | 8.750 | 8.520 | 8.680 | 8.680 | 3,821,050 |
| 2025-12-01 | 8.700 | 8.880 | 8.620 | 8.730 | 8.730 | 4,829,800 |
| 2025-11-28 | 8.580 | 8.710 | 8.460 | 8.710 | 8.710 | 4,433,900 |
| 2025-11-27 | 8.510 | 8.610 | 8.420 | 8.530 | 8.530 | 4,105,449 |
| 2025-11-26 | 8.650 | 8.850 | 8.470 | 8.510 | 8.510 | 5,361,400 |
| 2025-11-25 | 8.660 | 8.800 | 8.570 | 8.700 | 8.650 | 4,198,850 |
| 2025-11-24 | 8.380 | 8.670 | 8.350 | 8.570 | 8.521 | 5,679,643 |
| 2025-11-21 | 8.760 | 8.880 | 8.280 | 8.300 | 8.252 | 6,757,399 |
| 2025-11-20 | 8.940 | 8.950 | 8.690 | 8.810 | 8.759 | 5,342,124 |
| 2025-11-19 | 9.140 | 9.140 | 8.840 | 8.860 | 8.809 | 5,366,193 |
| 2025-11-18 | 9.230 | 9.230 | 9.010 | 9.110 | 9.058 | 5,632,250 |
| 2025-11-17 | 9.160 | 9.210 | 9.060 | 9.200 | 9.147 | 4,590,943 |
| 2025-11-14 | 9.010 | 9.240 | 9.010 | 9.160 | 9.107 | 5,806,752 |
| 2025-11-13 | 9.110 | 9.110 | 8.950 | 9.070 | 9.018 | 4,611,550 |
| 2025-11-12 | 8.930 | 9.110 | 8.930 | 9.070 | 9.018 | 6,563,350 |
| 2025-11-11 | 8.860 | 8.950 | 8.780 | 8.950 | 8.899 | 3,717,200 |
| 2025-11-10 | 8.850 | 8.890 | 8.790 | 8.870 | 8.819 | 2,898,700 |
| 2025-11-07 | 8.800 | 8.870 | 8.750 | 8.790 | 8.740 | 3,082,000 |
| 2025-11-06 | 8.850 | 8.890 | 8.730 | 8.820 | 8.769 | 3,107,600 |
| 2025-11-05 | 8.770 | 8.890 | 8.740 | 8.860 | 8.809 | 3,794,600 |
| 2025-11-04 | 8.820 | 8.850 | 8.740 | 8.840 | 8.789 | 3,593,116 |
| 2025-11-03 | 8.720 | 8.820 | 8.660 | 8.820 | 8.769 | 4,538,693 |
| 2025-10-31 | 8.490 | 8.730 | 8.490 | 8.720 | 8.670 | 5,391,198 |
| 2025-10-30 | 8.550 | 8.620 | 8.470 | 8.490 | 8.441 | 3,388,100 |
| 2025-10-29 | 8.680 | 8.750 | 8.560 | 8.580 | 8.531 | 4,633,848 |
| 2025-10-28 | 8.680 | 8.770 | 8.660 | 8.720 | 8.670 | 4,362,450 |
| 2025-10-27 | 8.750 | 8.770 | 8.620 | 8.680 | 8.630 | 4,686,450 |
| 2025-10-24 | 8.720 | 8.840 | 8.660 | 8.720 | 8.670 | 3,902,300 |
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.