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
2023-10-26	8.320	8.450	8.230	8.420	8.386	10,912,678
2023-10-25	8.380	8.490	8.330	8.370	8.336	8,445,080
2023-10-24	8.300	8.420	8.130	8.350	8.316	8,912,400
2023-10-23	8.560	8.590	8.140	8.200	8.167	11,552,499
2023-10-20	8.800	8.880	8.550	8.580	8.545	11,078,020
2023-10-19	9.160	9.230	8.780	8.810	8.774	13,776,651
2023-10-18	9.540	9.540	9.180	9.240	9.203	12,242,119
2023-10-17	9.700	9.790	9.400	9.610	9.571	15,675,151
2023-10-16	10.000	10.140	9.670	9.770	9.730	24,862,705
2023-10-13	9.580	10.000	9.480	9.900	9.860	26,110,469
2023-10-12	9.490	9.800	9.460	9.650	9.611	15,163,308
2023-10-11	9.140	9.660	9.120	9.430	9.392	18,540,411
2023-10-10	9.510	9.590	9.140	9.170	9.133	13,286,000
2023-10-09	9.440	9.750	9.350	9.540	9.501	19,141,980
2023-09-28	9.550	9.550	9.210	9.350	9.312	12,751,452
2023-09-27	9.300	9.560	9.280	9.530	9.491	15,777,622
2023-09-26	9.420	9.480	9.200	9.250	9.213	9,336,792
2023-09-25	9.240	9.530	9.180	9.480	9.442	12,277,497
2023-09-22	9.390	9.390	9.080	9.280	9.242	14,807,556
2023-09-21	9.430	9.590	9.280	9.390	9.352	16,874,462
2023-09-20	9.460	9.890	9.460	9.490	9.452	19,524,300
2023-09-19	9.560	10.070	9.400	9.470	9.432	25,110,084
2023-09-18	9.450	9.790	9.300	9.790	9.750	29,362,746
2023-09-15	8.900	9.680	8.800	9.480	9.442	34,760,099
2023-09-14	8.850	9.370	8.670	9.020	8.984	17,194,294
2023-09-13	8.900	8.990	8.680	8.780	8.744	5,055,391
2023-09-12	8.780	9.020	8.740	8.950	8.914	5,884,460
2023-09-11	8.600	8.870	8.520	8.780	8.744	6,143,763
2023-09-08	8.500	8.620	8.490	8.520	8.486	3,395,686
2023-09-07	8.740	8.780	8.530	8.550	8.515	5,076,535
2023-09-06	8.870	8.890	8.700	8.750	8.715	4,522,052
2023-09-05	8.910	8.960	8.850	8.850	8.814	3,166,900
2023-09-04	8.960	8.960	8.860	8.930	8.894	3,904,780
2023-09-01	9.080	9.100	8.890	8.930	8.894	5,287,276
2023-08-31	9.050	9.110	8.900	9.070	9.033	6,450,378
2023-08-30	8.920	9.140	8.920	9.020	8.984	6,230,200
2023-08-29	8.660	9.010	8.620	8.960	8.924	7,514,687
2023-08-28	8.980	9.060	8.660	8.700	8.665	7,967,478
2023-08-25	8.510	8.700	8.410	8.460	8.426	4,456,480
2023-08-24	8.500	8.700	8.380	8.540	8.505	5,376,440
2023-08-23	8.770	8.790	8.440	8.470	8.436	5,667,871
2023-08-22	8.850	8.910	8.550	8.790	8.754	6,281,721
2023-08-21	8.810	8.970	8.780	8.840	8.804	4,813,822
2023-08-18	9.120	9.280	8.890	8.890	8.854	7,880,882
2023-08-17	9.430	9.490	9.080	9.200	9.163	10,680,266
2023-08-16	9.340	9.770	9.280	9.310	9.272	9,672,980
2023-08-15	9.360	9.490	9.110	9.410	9.372	7,822,336
2023-08-14	9.520	9.660	9.260	9.450	9.412	11,685,257
2023-08-11	9.250	9.640	9.250	9.510	9.472	20,067,895
2023-08-10	9.370	9.420	9.160	9.230	9.193	15,420,742
2023-08-09	9.000	9.680	8.980	9.560	9.521	25,047,228
2023-08-08	8.900	9.120	8.880	9.050	9.013	5,991,624
2023-08-07	9.120	9.130	8.920	8.970	8.934	6,544,545
2023-08-04	9.330	9.350	9.110	9.140	9.103	7,253,100
2023-08-03	9.100	9.400	9.090	9.330	9.292	7,002,070
2023-08-02	9.230	9.320	9.100	9.130	9.093	5,763,775
2023-08-01	9.370	9.480	9.180	9.200	9.163	8,494,108
2023-07-31	9.660	9.770	9.250	9.340	9.302	11,291,813
2023-07-28	9.650	9.700	9.550	9.680	9.641	3,453,045
2023-07-27	9.730	9.800	9.600	9.630	9.591	4,070,244

← NewerPage 13 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.