Guangzhou Boji Medical and Biotechnological Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.020	12.490	11.210	11.800	11.800	37,809,338
2026-10-16	12.690	14.070	12.130	12.270	12.270	51,857,076
2026-10-15	12.590	13.430	12.410	12.460	12.460	29,013,014
2026-10-14	13.200	13.370	12.840	12.860	12.860	16,635,586
2026-10-13	13.310	13.530	12.500	13.400	13.400	29,117,736
2026-10-12	14.160	14.340	13.580	13.590	13.590	26,868,301
2026-10-09	13.750	14.240	13.030	14.110	14.110	41,167,273
2026-10-08	15.290	15.300	13.850	13.920	13.920	46,772,836
2026-09-30	14.630	15.180	14.150	14.730	14.730	50,699,176
2026-09-29	14.140	15.800	13.900	14.500	14.500	52,465,773
2026-09-28	14.350	14.650	14.000	14.230	14.230	34,009,668
2026-09-24	14.680	15.100	14.440	14.440	14.440	52,039,449
2026-09-23	14.600	15.500	14.230	15.170	15.170	63,808,168
2026-09-22	14.240	15.080	14.070	14.860	14.860	74,364,000
2026-09-21	13.530	14.600	13.530	14.370	14.370	66,272,102
2026-09-18	13.250	13.820	13.100	13.400	13.400	58,655,473
2026-09-17	12.700	13.380	12.700	13.130	13.130	49,912,719
2026-09-16	12.420	12.950	12.220	12.810	12.810	25,076,600
2026-09-15	12.630	12.790	12.360	12.370	12.370	21,195,648
2026-09-14	12.170	12.810	11.960	12.630	12.630	29,044,918
2026-09-11	12.230	12.380	11.850	12.090	12.090	28,790,607
2026-09-10	12.760	12.780	12.080	12.350	12.350	40,236,941
2026-09-09	13.040	13.320	12.780	12.900	12.900	45,716,980
2026-09-08	12.720	13.170	12.600	13.150	13.150	46,409,973
2026-09-07	12.500	12.820	12.410	12.800	12.800	25,407,768
2026-09-04	12.950	13.080	12.280	12.430	12.430	29,320,252
2026-09-03	12.820	13.040	12.490	12.610	12.610	21,569,842
2026-09-02	12.910	12.940	12.580	12.680	12.680	25,106,561
2026-09-01	12.860	13.030	12.660	12.970	12.970	30,401,664
2026-08-31	13.010	13.100	12.590	12.860	12.860	46,294,016
2026-08-28	13.600	14.300	13.230	13.240	13.240	62,165,621
2026-08-27	13.740	13.980	13.490	13.930	13.930	48,783,770
2026-08-26	14.010	14.280	13.310	13.540	13.540	43,310,645
2026-08-25	14.100	14.230	13.720	14.080	14.080	46,211,508
2026-08-24	14.910	14.990	13.910	14.150	14.150	47,858,559
2026-08-21	15.440	15.500	14.300	14.430	14.430	72,931,273
2026-08-20	15.900	16.480	14.850	15.740	15.740	90,668,117
2026-08-19	16.280	16.470	15.020	15.350	15.350	66,113,641
2026-08-18	16.810	17.990	16.220	16.640	16.640	81,421,102
2026-08-17	16.810	17.710	16.520	17.600	17.600	121,157,336
2026-08-14	16.220	17.340	15.550	17.340	17.340	78,607,016
2026-08-13	11.920	14.450	11.910	14.450	14.450	61,185,691
2026-08-12	11.700	12.880	11.620	12.040	12.040	48,973,223
2026-08-11	11.100	12.430	11.010	11.790	11.790	53,001,402
2026-08-10	10.950	11.450	10.880	11.230	11.230	49,485,203
2026-08-07	9.910	10.950	9.860	10.900	10.900	48,360,629
2026-08-06	10.070	10.110	9.770	9.910	9.910	18,479,221
2026-08-05	9.820	10.090	9.820	9.910	9.910	21,804,020
2026-08-04	9.360	10.330	9.360	9.960	9.960	34,086,680
2026-08-03	9.110	9.350	9.060	9.220	9.220	11,111,100
2026-07-31	8.900	9.310	8.880	9.150	9.150	15,522,431
2026-07-30	9.380	9.500	8.890	8.970	8.970	21,759,756
2026-07-29	9.720	9.840	9.380	9.470	9.470	20,413,854
2026-07-28	9.510	9.900	9.510	9.620	9.620	18,524,721
2026-07-27	9.110	9.720	9.100	9.620	9.620	19,726,293
2026-07-24	9.490	9.780	9.200	9.220	9.220	17,562,514
2026-07-23	9.480	9.740	9.320	9.640	9.640	20,695,000
2026-07-22	9.300	10.150	9.240	9.700	9.700	28,064,279
2026-07-21	9.660	9.710	9.010	9.480	9.480	27,911,500
2026-07-20	9.650	10.010	9.510	9.800	9.800	27,730,318

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0130 CNY
2025-07-15	0.0120 CNY
2024-05-27	0.0100 CNY
2023-07-11	0.0100 CNY
2022-06-02	0.0280 CNY
2020-06-12	0.0130 CNY
2019-06-10	0.0195 CNY

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