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
2024-01-19	8.340	8.340	8.140	8.220	8.187	3,269,842
2024-01-18	8.400	8.460	8.070	8.310	8.276	5,409,316
2024-01-17	8.620	8.650	8.450	8.450	8.416	2,511,434
2024-01-16	8.690	8.730	8.510	8.630	8.595	3,257,840
2024-01-15	8.750	8.770	8.530	8.700	8.665	3,249,300
2024-01-12	8.800	8.850	8.660	8.660	8.625	2,902,720
2024-01-11	8.670	8.900	8.670	8.850	8.814	3,737,960
2024-01-10	8.730	8.780	8.600	8.610	8.575	2,573,381
2024-01-09	8.640	8.800	8.630	8.710	8.675	2,886,781
2024-01-08	8.880	8.910	8.610	8.630	8.595	3,168,800
2024-01-05	9.060	9.080	8.800	8.860	8.824	3,934,040
2024-01-04	9.140	9.170	8.990	9.050	9.013	3,514,580
2024-01-03	8.990	9.170	8.960	9.140	9.103	6,577,540
2024-01-02	8.980	9.050	8.820	8.990	8.954	4,563,820
2023-12-29	8.830	9.010	8.830	8.950	8.914	3,435,837
2023-12-28	8.780	8.920	8.610	8.860	8.824	3,555,961
2023-12-27	8.700	8.790	8.640	8.730	8.695	3,366,142
2023-12-26	8.860	8.870	8.680	8.730	8.695	3,652,550
2023-12-25	8.830	8.930	8.760	8.850	8.814	3,833,596
2023-12-22	9.000	9.060	8.800	8.820	8.784	4,853,280
2023-12-21	8.980	9.070	8.880	9.030	8.993	4,576,346
2023-12-20	9.100	9.210	9.000	9.010	8.974	3,575,314
2023-12-19	9.050	9.150	8.990	9.110	9.073	3,151,859
2023-12-18	9.150	9.250	9.080	9.100	9.063	3,440,520
2023-12-15	9.350	9.390	9.160	9.190	9.153	4,833,163
2023-12-14	9.350	9.510	9.300	9.300	9.262	5,176,911
2023-12-13	9.300	9.500	9.240	9.360	9.322	6,792,720
2023-12-12	9.270	9.390	9.240	9.290	9.252	3,915,227
2023-12-11	9.140	9.310	9.080	9.270	9.233	5,955,509
2023-12-08	9.330	9.360	9.160	9.190	9.153	5,642,460
2023-12-07	9.400	9.510	9.300	9.340	9.302	5,360,172
2023-12-06	9.360	9.550	9.300	9.430	9.392	5,744,400
2023-12-05	9.450	9.570	9.380	9.390	9.352	6,733,433
2023-12-04	9.700	9.720	9.460	9.520	9.481	7,839,265
2023-12-01	9.650	9.790	9.610	9.760	9.721	5,646,520
2023-11-30	9.700	9.770	9.570	9.690	9.651	6,136,955
2023-11-29	9.830	9.870	9.640	9.660	9.621	5,466,980
2023-11-28	9.680	9.870	9.540	9.850	9.810	7,399,669
2023-11-27	9.930	9.950	9.640	9.700	9.661	9,971,952
2023-11-24	9.990	10.110	9.820	9.930	9.890	11,991,712
2023-11-23	9.800	10.080	9.800	10.020	9.979	11,771,343
2023-11-22	9.980	10.030	9.810	9.820	9.780	10,271,790
2023-11-21	10.010	10.150	9.890	10.010	9.970	15,887,006
2023-11-20	9.770	10.140	9.770	10.000	9.960	16,474,619
2023-11-17	9.790	9.840	9.670	9.800	9.760	7,811,020
2023-11-16	9.880	9.940	9.720	9.740	9.701	10,503,746
2023-11-15	10.030	10.130	9.850	9.900	9.860	12,670,280
2023-11-14	10.030	10.090	9.880	9.950	9.910	12,820,086
2023-11-13	10.120	10.220	9.840	9.970	9.930	20,547,608
2023-11-10	10.080	10.380	9.970	10.150	10.109	30,487,707
2023-11-09	10.260	11.360	10.160	10.430	10.388	48,446,709
2023-11-08	9.630	10.550	9.590	10.070	10.029	29,108,677
2023-11-07	9.680	9.750	9.540	9.590	9.551	6,709,099
2023-11-06	9.440	9.800	9.440	9.710	9.671	9,944,234
2023-11-03	9.430	9.570	9.380	9.400	9.362	7,037,800
2023-11-02	9.590	9.620	9.380	9.430	9.392	8,279,220
2023-11-01	9.580	9.680	9.350	9.490	9.452	13,312,493
2023-10-31	9.460	9.780	9.390	9.590	9.551	16,430,350
2023-10-30	8.820	9.530	8.820	9.490	9.452	21,944,406
2023-10-27	8.370	8.960	8.230	8.900	8.864	19,888,131

← NewerPage 12 of 21 · 1,215 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.