Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.080	13.390	12.910	13.090	13.090	3,601,301
2026-10-20	12.530	13.180	12.490	13.080	13.080	4,985,651
2026-10-19	12.750	12.920	12.310	12.590	12.590	6,456,154
2026-10-16	13.840	13.840	12.790	12.950	12.950	7,050,350
2026-10-15	13.500	13.900	13.140	13.380	13.380	6,316,700
2026-10-14	13.640	14.660	13.450	13.840	13.840	8,005,100
2026-10-13	14.200	14.300	13.300	13.680	13.680	10,110,150
2026-10-12	15.140	15.270	14.450	14.530	14.530	4,511,750
2026-10-09	15.110	15.270	14.500	15.120	15.120	6,113,272
2026-10-08	15.470	15.630	15.030	15.270	15.270	4,435,100
2026-09-30	16.120	16.120	15.300	15.460	15.460	4,796,700
2026-09-29	15.500	16.050	15.080	15.800	15.800	7,051,800
2026-09-28	15.720	15.900	15.130	15.210	15.210	5,223,050
2026-09-24	15.740	16.190	15.710	15.710	15.710	4,951,701
2026-09-23	16.100	16.240	15.830	15.860	15.860	4,347,100
2026-09-22	15.910	16.150	15.460	16.100	16.100	8,800,382
2026-09-21	15.900	15.900	15.460	15.800	15.800	7,586,712
2026-09-18	15.190	15.990	15.000	15.720	15.720	12,415,258
2026-09-17	14.980	15.130	14.760	15.010	15.010	5,001,672
2026-09-16	14.880	15.040	14.400	14.870	14.870	5,396,569
2026-09-15	14.950	15.380	14.590	14.650	14.650	8,350,850
2026-09-14	14.000	15.230	13.860	14.970	14.970	11,098,039
2026-09-11	14.300	14.320	13.610	13.930	13.930	6,896,341
2026-09-10	14.600	14.650	14.180	14.390	14.390	4,666,700
2026-09-09	14.890	14.930	14.450	14.680	14.680	4,826,800
2026-09-08	15.280	15.280	14.720	14.890	14.890	8,131,615
2026-09-07	15.080	15.390	14.890	15.110	15.110	14,348,687
2026-09-04	15.020	15.160	14.760	14.990	14.990	6,539,954
2026-09-03	15.560	15.750	14.840	15.010	15.010	9,703,992
2026-09-02	14.900	15.990	14.780	15.600	15.600	15,502,948
2026-09-01	15.100	15.200	14.750	14.940	14.940	7,666,827
2026-08-31	14.810	15.220	14.720	15.050	15.050	6,988,800
2026-08-28	15.300	15.530	14.820	14.950	14.950	12,085,799
2026-08-27	15.180	15.500	14.950	15.230	15.230	10,382,732
2026-08-26	15.750	15.820	15.000	15.240	15.240	9,122,850
2026-08-25	14.790	15.580	14.450	15.440	15.440	13,350,450
2026-08-24	15.080	15.380	14.270	14.800	14.800	13,322,691
2026-08-21	15.250	15.720	14.810	15.070	15.070	20,489,164
2026-08-20	18.580	18.580	15.530	15.710	15.710	35,366,355
2026-08-19	18.300	19.310	18.000	18.580	18.580	20,632,301
2026-08-18	18.840	18.920	17.300	18.290	18.290	18,897,051
2026-08-17	19.090	19.660	18.440	18.920	18.920	17,284,117
2026-08-14	18.090	19.300	18.010	19.000	19.000	20,514,400
2026-08-13	18.590	18.700	18.080	18.080	18.080	28,118,301
2026-08-12	16.270	19.240	15.990	18.320	18.320	43,117,266
2026-08-11	14.320	16.590	14.320	16.030	16.030	35,330,965
2026-08-10	15.410	15.410	15.410	15.410	15.410	2,514,300
2026-08-06	19.260	19.260	19.260	19.260	19.260	0
2026-08-05	19.260	19.260	19.260	19.260	19.260	0
2026-08-04	19.260	19.260	19.260	19.260	19.260	0
2026-08-03	19.260	19.260	19.260	19.260	19.260	0
2026-07-31	17.910	20.010	17.910	19.260	19.260	21,998,044
2026-07-30	18.350	19.230	16.950	17.450	17.450	17,252,750
2026-07-29	18.040	18.860	18.040	18.530	18.530	13,321,355
2026-07-28	17.710	18.580	17.500	18.040	18.040	13,647,550
2026-07-27	17.460	18.100	17.370	17.870	17.870	11,295,600
2026-07-24	17.470	18.280	17.360	17.460	17.460	15,882,544
2026-07-23	15.950	17.650	15.810	17.600	17.600	22,630,949
2026-07-22	15.730	16.500	15.470	16.060	16.060	16,999,779
2026-07-21	15.530	16.230	13.750	15.650	15.650	19,995,152

Page 1 of 2 · 120 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.