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
2023-07-26	9.810	9.860	9.700	9.730	9.691	3,282,800
2023-07-25	9.920	9.950	9.660	9.850	9.810	3,315,760
2023-07-24	9.710	9.910	9.630	9.790	9.750	3,851,157
2023-07-21	9.650	9.920	9.600	9.660	9.621	4,198,308
2023-07-20	9.810	9.850	9.630	9.660	9.621	3,951,200
2023-07-19	9.760	9.960	9.700	9.800	9.760	4,671,613
2023-07-18	10.230	10.250	9.800	9.830	9.790	7,986,565
2023-07-17	10.550	10.590	10.140	10.230	10.189	6,536,700
2023-07-14	10.520	10.680	10.420	10.590	10.547	6,924,040
2023-07-13	10.100	10.560	10.070	10.510	10.467	8,801,329
2023-07-12	10.270	10.360	10.010	10.020	9.979	4,066,179
2023-07-11	10.170	10.300	10.130	10.270	10.228	3,448,868
2023-07-10	10.170	10.300	10.140	10.180	10.129	3,905,661
2023-07-07	10.290	10.360	10.130	10.210	10.159	4,052,474
2023-07-06	10.490	10.490	10.160	10.280	10.228	7,727,740
2023-07-05	10.400	10.610	10.300	10.490	10.437	6,467,315
2023-07-04	10.390	10.550	10.280	10.430	10.378	5,969,380
2023-07-03	10.560	10.630	10.310	10.390	10.338	5,507,011
2023-06-30	10.230	10.750	10.230	10.450	10.398	10,236,680
2023-06-29	10.000	10.630	10.000	10.220	10.169	9,708,831
2023-06-28	10.090	10.100	9.840	9.980	9.930	5,595,549
2023-06-27	10.000	10.310	10.000	10.120	10.069	4,621,922
2023-06-26	10.050	10.310	9.950	10.040	9.990	7,216,440
2023-06-21	10.480	10.490	10.110	10.110	10.059	9,855,527
2023-06-20	10.550	10.830	10.450	10.470	10.417	11,000,624
2023-06-19	10.540	10.630	10.370	10.590	10.537	9,716,692
2023-06-16	10.710	10.710	10.310	10.550	10.497	13,153,383
2023-06-15	10.670	10.850	10.580	10.750	10.696	13,259,462
2023-06-14	10.840	11.010	10.680	10.780	10.726	11,912,500
2023-06-13	11.010	11.210	10.780	10.870	10.815	14,835,589
2023-06-12	11.380	11.400	10.940	11.090	11.034	15,438,532
2023-06-09	10.640	11.680	10.640	11.290	11.233	34,386,957
2023-06-08	10.920	11.040	10.550	10.680	10.626	19,266,800
2023-06-07	11.010	11.270	10.770	10.900	10.845	23,231,151
2023-06-06	11.000	11.600	10.700	10.760	10.706	31,069,184
2023-06-05	10.730	11.020	10.470	10.950	10.895	27,729,135
2023-06-02	11.730	12.130	10.720	10.730	10.676	49,343,493
2023-06-01	11.130	12.880	11.020	12.130	12.069	71,137,410
2023-05-31	11.380	12.380	11.100	11.550	11.492	72,531,322
2023-05-30	9.900	10.350	9.640	10.320	10.268	14,425,581
2023-05-29	10.280	10.440	9.770	9.840	9.791	10,663,470
2023-05-26	9.640	10.340	9.610	10.280	10.228	11,115,888
2023-05-25	9.970	9.970	9.520	9.610	9.562	5,755,740
2023-05-24	9.860	10.140	9.850	9.890	9.840	10,099,302
2023-05-23	9.700	10.070	9.660	9.910	9.860	7,852,885
2023-05-22	9.820	9.890	9.630	9.700	9.651	4,782,338
2023-05-19	9.630	9.830	9.580	9.800	9.751	5,489,807
2023-05-18	9.570	9.770	9.500	9.640	9.592	5,464,596
2023-05-17	9.490	9.690	9.320	9.680	9.631	4,951,166
2023-05-16	9.380	9.720	9.300	9.590	9.542	5,808,793
2023-05-15	9.260	9.510	9.180	9.430	9.383	4,214,940
2023-05-12	9.310	9.620	9.240	9.450	9.403	5,606,192
2023-05-11	9.430	9.480	9.240	9.320	9.273	4,686,756
2023-05-10	9.360	9.470	9.220	9.400	9.353	4,049,740
2023-05-09	9.750	9.830	9.340	9.380	9.333	6,150,646
2023-05-08	10.080	10.240	9.740	9.780	9.731	6,376,522
2023-05-05	10.120	10.210	10.010	10.040	9.990	4,466,760
2023-05-04	10.000	10.310	9.970	10.220	10.169	6,005,523
2023-04-28	9.890	10.280	9.810	10.140	10.089	7,111,520
2023-04-27	9.630	10.160	9.580	9.970	9.920	11,197,259

← NewerPage 14 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.