Guangzhou Boji Medical and Biotechnological Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.850 | 6.980 | 6.820 | 6.980 | 6.952 | 5,339,017 |
| 2024-04-23 | 6.790 | 6.880 | 6.680 | 6.850 | 6.822 | 5,612,810 |
| 2024-04-22 | 6.640 | 6.810 | 6.560 | 6.750 | 6.723 | 4,463,566 |
| 2024-04-19 | 6.680 | 6.750 | 6.590 | 6.660 | 6.633 | 5,053,534 |
| 2024-04-18 | 6.760 | 6.830 | 6.630 | 6.730 | 6.703 | 5,886,295 |
| 2024-04-17 | 6.320 | 6.770 | 6.320 | 6.770 | 6.743 | 8,475,642 |
| 2024-04-16 | 6.800 | 6.810 | 6.270 | 6.280 | 6.255 | 8,922,076 |
| 2024-04-15 | 7.100 | 7.170 | 6.680 | 6.790 | 6.763 | 10,220,355 |
| 2024-04-12 | 7.400 | 7.490 | 7.110 | 7.140 | 7.111 | 9,607,354 |
| 2024-04-11 | 7.520 | 7.640 | 7.390 | 7.420 | 7.390 | 8,656,937 |
| 2024-04-10 | 7.630 | 7.890 | 7.510 | 7.580 | 7.549 | 13,786,570 |
| 2024-04-09 | 7.450 | 7.720 | 7.240 | 7.670 | 7.639 | 11,817,343 |
| 2024-04-08 | 7.580 | 7.800 | 7.520 | 7.530 | 7.500 | 11,211,107 |
| 2024-04-03 | 7.550 | 7.630 | 7.340 | 7.460 | 7.430 | 7,230,688 |
| 2024-04-02 | 7.780 | 7.780 | 7.550 | 7.600 | 7.569 | 7,442,162 |
| 2024-04-01 | 7.590 | 7.800 | 7.570 | 7.780 | 7.749 | 9,995,103 |
| 2024-03-29 | 7.650 | 7.680 | 7.450 | 7.590 | 7.559 | 5,653,385 |
| 2024-03-28 | 7.560 | 7.760 | 7.430 | 7.680 | 7.649 | 10,685,670 |
| 2024-03-27 | 7.690 | 7.850 | 7.460 | 7.460 | 7.430 | 11,120,800 |
| 2024-03-26 | 7.720 | 7.800 | 7.470 | 7.650 | 7.619 | 9,585,258 |
| 2024-03-25 | 8.000 | 8.080 | 7.720 | 7.720 | 7.689 | 11,687,789 |
| 2024-03-22 | 8.280 | 8.320 | 7.960 | 8.050 | 8.017 | 18,960,337 |
| 2024-03-21 | 8.450 | 8.500 | 8.250 | 8.370 | 8.336 | 20,791,589 |
| 2024-03-20 | 8.200 | 8.660 | 8.110 | 8.540 | 8.505 | 36,304,278 |
| 2024-03-19 | 8.250 | 8.420 | 8.150 | 8.280 | 8.247 | 23,873,295 |
| 2024-03-18 | 8.030 | 8.430 | 7.890 | 8.360 | 8.326 | 31,129,939 |
| 2024-03-15 | 7.940 | 8.300 | 7.780 | 7.920 | 7.888 | 25,964,927 |
| 2024-03-14 | 8.410 | 8.800 | 7.860 | 7.980 | 7.948 | 40,828,868 |
| 2024-03-13 | 7.670 | 7.940 | 7.530 | 7.920 | 7.888 | 25,141,394 |
| 2024-03-12 | 7.720 | 7.900 | 7.650 | 7.710 | 7.679 | 19,217,217 |
| 2024-03-11 | 7.580 | 7.700 | 7.480 | 7.650 | 7.619 | 18,479,854 |
| 2024-03-08 | 7.320 | 7.890 | 7.320 | 7.640 | 7.609 | 27,944,130 |
| 2024-03-07 | 7.290 | 7.400 | 7.080 | 7.170 | 7.141 | 13,454,440 |
| 2024-03-06 | 7.520 | 7.520 | 7.260 | 7.450 | 7.420 | 12,712,703 |
| 2024-03-05 | 7.700 | 7.850 | 7.400 | 7.460 | 7.430 | 20,238,310 |
| 2024-03-04 | 7.430 | 7.720 | 7.310 | 7.710 | 7.679 | 22,844,603 |
| 2024-03-01 | 7.320 | 7.470 | 7.170 | 7.330 | 7.300 | 18,866,383 |
| 2024-02-29 | 7.120 | 7.430 | 7.100 | 7.370 | 7.340 | 22,746,859 |
| 2024-02-28 | 8.300 | 8.520 | 7.250 | 7.260 | 7.231 | 36,334,651 |
| 2024-02-27 | 7.560 | 8.000 | 7.560 | 7.880 | 7.848 | 27,623,638 |
| 2024-02-26 | 7.800 | 7.990 | 7.650 | 7.680 | 7.649 | 26,730,862 |
| 2024-02-23 | 7.620 | 8.090 | 7.610 | 7.960 | 7.928 | 36,484,632 |
| 2024-02-22 | 7.300 | 8.100 | 7.300 | 7.900 | 7.868 | 42,166,453 |
| 2024-02-21 | 8.170 | 8.880 | 7.650 | 7.820 | 7.788 | 51,473,205 |
| 2024-02-20 | 6.690 | 7.430 | 6.520 | 7.430 | 7.400 | 14,046,262 |
| 2024-02-19 | 5.950 | 6.300 | 5.890 | 6.190 | 6.165 | 15,704,936 |
| 2024-02-08 | 5.460 | 5.920 | 5.160 | 5.880 | 5.856 | 17,794,779 |
| 2024-02-07 | 5.720 | 5.740 | 5.210 | 5.390 | 5.368 | 17,572,534 |
| 2024-02-06 | 5.360 | 5.860 | 5.030 | 5.690 | 5.667 | 13,781,060 |
| 2024-02-05 | 6.250 | 6.300 | 5.350 | 5.500 | 5.478 | 15,697,539 |
| 2024-02-02 | 6.730 | 6.960 | 6.080 | 6.330 | 6.304 | 12,300,200 |
| 2024-02-01 | 6.760 | 6.980 | 6.530 | 6.710 | 6.683 | 12,710,150 |
| 2024-01-31 | 7.040 | 7.220 | 6.750 | 6.780 | 6.753 | 10,261,187 |
| 2024-01-30 | 7.510 | 7.790 | 7.240 | 7.260 | 7.231 | 10,941,947 |
| 2024-01-29 | 7.690 | 7.840 | 7.300 | 7.380 | 7.350 | 7,618,595 |
| 2024-01-26 | 7.840 | 7.940 | 7.630 | 7.670 | 7.639 | 7,501,600 |
| 2024-01-25 | 7.690 | 7.850 | 7.540 | 7.840 | 7.808 | 8,093,403 |
| 2024-01-24 | 7.530 | 7.680 | 7.320 | 7.670 | 7.639 | 4,832,466 |
| 2024-01-23 | 7.600 | 7.690 | 7.440 | 7.530 | 7.500 | 5,791,695 |
| 2024-01-22 | 8.170 | 8.210 | 7.610 | 7.650 | 7.619 | 6,610,572 |
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.