Guangzhou Boji Medical and Biotechnological Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.460 | 7.490 | 7.260 | 7.280 | 7.260 | 9,420,540 |
| 2024-07-22 | 7.290 | 7.530 | 7.230 | 7.490 | 7.470 | 9,903,295 |
| 2024-07-19 | 7.300 | 7.400 | 7.230 | 7.310 | 7.290 | 7,687,695 |
| 2024-07-18 | 7.290 | 7.370 | 7.080 | 7.350 | 7.330 | 8,244,340 |
| 2024-07-17 | 7.300 | 7.430 | 7.230 | 7.360 | 7.340 | 9,468,318 |
| 2024-07-16 | 7.360 | 7.390 | 7.190 | 7.290 | 7.270 | 7,319,818 |
| 2024-07-15 | 7.550 | 7.570 | 7.250 | 7.260 | 7.240 | 17,720,887 |
| 2024-07-12 | 7.560 | 8.200 | 7.540 | 7.840 | 7.819 | 22,290,515 |
| 2024-07-11 | 7.430 | 7.650 | 7.380 | 7.600 | 7.579 | 13,333,061 |
| 2024-07-10 | 7.280 | 7.490 | 7.180 | 7.340 | 7.320 | 10,521,140 |
| 2024-07-09 | 7.440 | 7.470 | 7.060 | 7.370 | 7.350 | 15,113,607 |
| 2024-07-08 | 7.860 | 8.000 | 7.310 | 7.390 | 7.370 | 13,805,800 |
| 2024-07-05 | 7.250 | 7.720 | 7.060 | 7.620 | 7.599 | 18,476,885 |
| 2024-07-04 | 7.700 | 7.760 | 7.280 | 7.320 | 7.300 | 20,288,034 |
| 2024-07-03 | 8.050 | 8.100 | 7.730 | 7.770 | 7.749 | 20,967,216 |
| 2024-07-02 | 8.250 | 8.310 | 8.020 | 8.220 | 8.198 | 24,588,833 |
| 2024-07-01 | 7.920 | 8.330 | 7.920 | 8.330 | 8.307 | 33,843,566 |
| 2024-06-28 | 7.940 | 8.140 | 7.850 | 8.010 | 7.988 | 25,384,536 |
| 2024-06-27 | 7.850 | 8.200 | 7.820 | 7.900 | 7.878 | 26,026,267 |
| 2024-06-26 | 8.030 | 8.390 | 7.840 | 8.080 | 8.058 | 34,785,870 |
| 2024-06-25 | 7.810 | 8.340 | 7.740 | 8.150 | 8.128 | 44,294,429 |
| 2024-06-24 | 7.930 | 8.050 | 7.680 | 7.860 | 7.838 | 33,718,468 |
| 2024-06-21 | 8.230 | 8.450 | 7.800 | 8.130 | 8.108 | 55,253,681 |
| 2024-06-20 | 7.140 | 8.450 | 7.110 | 8.450 | 8.427 | 58,354,608 |
| 2024-06-19 | 7.090 | 7.150 | 7.010 | 7.040 | 7.021 | 4,078,087 |
| 2024-06-18 | 7.010 | 7.120 | 6.970 | 7.070 | 7.051 | 4,972,440 |
| 2024-06-17 | 7.000 | 7.100 | 6.970 | 7.030 | 7.011 | 5,988,752 |
| 2024-06-14 | 7.480 | 7.480 | 7.000 | 7.080 | 7.061 | 10,245,646 |
| 2024-06-13 | 7.350 | 7.430 | 7.240 | 7.290 | 7.270 | 4,783,397 |
| 2024-06-12 | 7.180 | 7.460 | 7.100 | 7.410 | 7.390 | 6,845,834 |
| 2024-06-11 | 7.120 | 7.180 | 6.890 | 7.170 | 7.150 | 6,220,724 |
| 2024-06-07 | 7.000 | 7.150 | 6.940 | 7.120 | 7.101 | 6,800,766 |
| 2024-06-06 | 7.250 | 7.330 | 6.840 | 6.910 | 6.891 | 7,459,710 |
| 2024-06-05 | 7.370 | 7.410 | 7.200 | 7.250 | 7.230 | 4,163,890 |
| 2024-06-04 | 7.520 | 7.530 | 7.290 | 7.370 | 7.350 | 5,405,182 |
| 2024-06-03 | 7.700 | 7.730 | 7.430 | 7.530 | 7.509 | 4,707,934 |
| 2024-05-31 | 7.560 | 7.720 | 7.560 | 7.680 | 7.659 | 4,286,086 |
| 2024-05-30 | 7.500 | 7.640 | 7.420 | 7.570 | 7.549 | 4,201,027 |
| 2024-05-29 | 7.530 | 7.610 | 7.470 | 7.520 | 7.499 | 3,928,900 |
| 2024-05-28 | 7.620 | 7.680 | 7.510 | 7.530 | 7.509 | 4,341,760 |
| 2024-05-27 | 7.560 | 7.690 | 7.410 | 7.650 | 7.629 | 6,204,760 |
| 2024-05-24 | 7.650 | 7.750 | 7.560 | 7.630 | 7.599 | 5,526,340 |
| 2024-05-23 | 7.780 | 7.850 | 7.550 | 7.620 | 7.589 | 8,315,672 |
| 2024-05-22 | 7.910 | 8.040 | 7.800 | 7.860 | 7.828 | 5,292,720 |
| 2024-05-21 | 7.950 | 8.000 | 7.840 | 7.900 | 7.868 | 5,647,035 |
| 2024-05-20 | 7.930 | 8.110 | 7.770 | 8.000 | 7.968 | 8,251,193 |
| 2024-05-17 | 7.780 | 7.960 | 7.750 | 7.830 | 7.798 | 7,888,351 |
| 2024-05-16 | 7.830 | 7.960 | 7.750 | 7.810 | 7.778 | 6,620,941 |
| 2024-05-15 | 7.800 | 7.910 | 7.740 | 7.840 | 7.808 | 12,592,640 |
| 2024-05-14 | 8.090 | 8.340 | 7.940 | 7.990 | 7.958 | 20,093,606 |
| 2024-05-13 | 8.550 | 8.830 | 7.990 | 8.020 | 7.988 | 21,883,667 |
| 2024-05-10 | 8.350 | 8.380 | 8.000 | 8.070 | 8.037 | 15,717,003 |
| 2024-05-09 | 8.100 | 8.500 | 8.000 | 8.450 | 8.416 | 22,105,661 |
| 2024-05-08 | 8.120 | 8.290 | 7.940 | 8.100 | 8.067 | 17,831,299 |
| 2024-05-07 | 7.970 | 8.100 | 7.870 | 8.070 | 8.037 | 12,886,499 |
| 2024-05-06 | 7.800 | 8.030 | 7.750 | 8.000 | 7.968 | 13,054,754 |
| 2024-04-30 | 7.520 | 7.790 | 7.480 | 7.730 | 7.699 | 14,884,605 |
| 2024-04-29 | 7.320 | 7.540 | 7.270 | 7.500 | 7.470 | 10,991,282 |
| 2024-04-26 | 7.240 | 7.330 | 7.100 | 7.310 | 7.280 | 11,867,411 |
| 2024-04-25 | 7.130 | 7.630 | 7.110 | 7.270 | 7.241 | 15,433,442 |
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.