Guangdong Biolight Meditech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.080 | 9.150 | 8.980 | 9.000 | 8.948 | 11,217,730 |
| 2025-07-22 | 9.290 | 9.290 | 9.010 | 9.090 | 9.038 | 13,017,059 |
| 2025-07-21 | 9.120 | 9.220 | 9.010 | 9.210 | 9.157 | 13,096,100 |
| 2025-07-18 | 9.110 | 9.150 | 8.950 | 9.070 | 9.018 | 12,803,804 |
| 2025-07-17 | 9.050 | 9.150 | 9.000 | 9.110 | 9.058 | 12,545,086 |
| 2025-07-16 | 9.070 | 9.140 | 8.960 | 9.100 | 9.048 | 14,812,834 |
| 2025-07-15 | 9.330 | 9.360 | 8.880 | 9.070 | 9.018 | 26,432,280 |
| 2025-07-14 | 9.480 | 9.600 | 9.280 | 9.410 | 9.356 | 21,688,259 |
| 2025-07-11 | 9.920 | 9.970 | 9.340 | 9.360 | 9.306 | 36,726,568 |
| 2025-07-10 | 9.950 | 10.470 | 9.830 | 10.070 | 10.012 | 46,200,610 |
| 2025-07-09 | 9.930 | 10.480 | 9.800 | 10.180 | 10.122 | 56,945,050 |
| 2025-07-08 | 9.550 | 10.950 | 9.170 | 10.460 | 10.400 | 79,315,243 |
| 2025-07-07 | 8.190 | 9.950 | 8.190 | 9.950 | 9.893 | 31,446,142 |
| 2025-07-04 | 8.280 | 8.470 | 8.220 | 8.290 | 8.242 | 7,523,101 |
| 2025-07-03 | 8.240 | 8.410 | 8.130 | 8.300 | 8.252 | 9,037,727 |
| 2025-07-02 | 8.200 | 8.310 | 8.110 | 8.190 | 8.143 | 11,256,800 |
| 2025-07-01 | 7.970 | 8.370 | 7.970 | 8.270 | 8.223 | 14,013,052 |
| 2025-06-30 | 7.840 | 8.000 | 7.830 | 7.990 | 7.944 | 6,638,686 |
| 2025-06-27 | 7.820 | 7.900 | 7.760 | 7.850 | 7.805 | 5,404,087 |
| 2025-06-26 | 7.860 | 7.870 | 7.740 | 7.790 | 7.745 | 4,987,700 |
| 2025-06-25 | 7.860 | 7.900 | 7.740 | 7.810 | 7.765 | 6,854,700 |
| 2025-06-24 | 7.550 | 7.830 | 7.550 | 7.800 | 7.755 | 7,391,050 |
| 2025-06-23 | 7.300 | 7.600 | 7.240 | 7.570 | 7.527 | 6,722,850 |
| 2025-06-20 | 7.320 | 7.390 | 7.250 | 7.290 | 7.248 | 4,076,150 |
| 2025-06-19 | 7.460 | 7.490 | 7.290 | 7.310 | 7.268 | 6,573,850 |
| 2025-06-18 | 7.540 | 7.590 | 7.400 | 7.460 | 7.417 | 6,547,870 |
| 2025-06-17 | 7.630 | 7.810 | 7.530 | 7.590 | 7.546 | 7,481,950 |
| 2025-06-16 | 7.500 | 7.720 | 7.500 | 7.590 | 7.546 | 5,727,295 |
| 2025-06-13 | 7.760 | 7.780 | 7.510 | 7.530 | 7.487 | 5,290,400 |
| 2025-06-12 | 7.790 | 7.800 | 7.670 | 7.760 | 7.715 | 4,843,650 |
| 2025-06-11 | 7.720 | 7.800 | 7.710 | 7.740 | 7.696 | 4,273,000 |
| 2025-06-10 | 7.780 | 7.880 | 7.610 | 7.730 | 7.686 | 6,206,848 |
| 2025-06-09 | 7.680 | 7.830 | 7.670 | 7.800 | 7.755 | 5,363,629 |
| 2025-06-06 | 7.660 | 7.710 | 7.580 | 7.690 | 7.646 | 4,859,500 |
| 2025-06-05 | 7.690 | 7.710 | 7.540 | 7.640 | 7.596 | 5,334,400 |
| 2025-06-04 | 7.720 | 7.760 | 7.580 | 7.660 | 7.616 | 5,864,000 |
| 2025-06-03 | 7.460 | 7.720 | 7.450 | 7.660 | 7.616 | 9,358,800 |
| 2025-05-30 | 7.560 | 7.600 | 7.420 | 7.490 | 7.447 | 4,604,750 |
| 2025-05-29 | 7.320 | 7.580 | 7.270 | 7.580 | 7.536 | 7,567,800 |
| 2025-05-28 | 7.380 | 7.450 | 7.270 | 7.310 | 7.268 | 4,471,044 |
| 2025-05-27 | 7.340 | 7.410 | 7.230 | 7.410 | 7.367 | 5,270,456 |
| 2025-05-26 | 7.270 | 7.370 | 7.230 | 7.340 | 7.298 | 5,481,156 |
| 2025-05-23 | 7.420 | 7.420 | 7.250 | 7.290 | 7.248 | 6,744,256 |
| 2025-05-22 | 7.540 | 7.560 | 7.310 | 7.340 | 7.298 | 6,323,200 |
| 2025-05-21 | 7.610 | 7.640 | 7.480 | 7.540 | 7.497 | 4,669,650 |
| 2025-05-20 | 7.540 | 7.610 | 7.480 | 7.610 | 7.566 | 4,890,450 |
| 2025-05-19 | 7.470 | 7.570 | 7.400 | 7.560 | 7.517 | 5,875,680 |
| 2025-05-16 | 7.410 | 7.490 | 7.360 | 7.480 | 7.437 | 5,602,350 |
| 2025-05-15 | 7.410 | 7.450 | 7.250 | 7.410 | 7.367 | 6,709,200 |
| 2025-05-14 | 7.440 | 7.520 | 7.390 | 7.430 | 7.387 | 5,892,400 |
| 2025-05-13 | 7.420 | 7.550 | 7.370 | 7.440 | 7.397 | 4,862,550 |
| 2025-05-12 | 7.350 | 7.470 | 7.320 | 7.400 | 7.358 | 6,496,100 |
| 2025-05-09 | 7.360 | 7.450 | 7.240 | 7.350 | 7.308 | 8,801,100 |
| 2025-05-08 | 7.330 | 7.410 | 7.280 | 7.360 | 7.318 | 6,518,139 |
| 2025-05-07 | 7.350 | 7.490 | 7.240 | 7.300 | 7.258 | 7,950,539 |
| 2025-05-06 | 7.200 | 7.370 | 7.200 | 7.290 | 7.248 | 8,365,002 |
| 2025-04-30 | 6.930 | 7.320 | 6.930 | 7.180 | 7.139 | 9,907,602 |
| 2025-04-29 | 6.680 | 7.000 | 6.590 | 6.970 | 6.930 | 9,579,933 |
| 2025-04-28 | 6.670 | 6.830 | 6.550 | 6.720 | 6.681 | 10,431,400 |
| 2025-04-25 | 6.660 | 6.780 | 6.510 | 6.560 | 6.522 | 10,604,650 |
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.