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
2023-04-26	9.300	9.910	9.200	9.600	9.552	14,332,680
2023-04-25	9.370	9.460	8.820	9.060	9.014	13,443,140
2023-04-24	9.670	9.740	9.390	9.460	9.412	5,036,808
2023-04-21	9.800	9.940	9.550	9.610	9.562	6,324,433
2023-04-20	10.360	10.360	9.670	9.850	9.801	12,357,407
2023-04-19	10.330	10.430	10.090	10.320	10.268	6,560,421
2023-04-18	10.580	10.590	10.350	10.420	10.368	4,809,900
2023-04-17	10.880	11.060	10.500	10.590	10.537	11,487,396
2023-04-14	11.160	11.380	10.740	10.790	10.736	10,516,693
2023-04-13	10.520	11.150	10.360	11.020	10.965	12,604,295
2023-04-12	10.610	10.800	10.380	10.520	10.467	5,730,813
2023-04-11	10.890	11.050	10.490	10.620	10.567	7,279,662
2023-04-10	10.800	10.990	10.650	10.780	10.726	9,271,797
2023-04-07	10.310	11.280	10.210	10.810	10.756	17,340,199
2023-04-06	10.090	10.330	10.000	10.300	10.248	7,159,677
2023-04-04	10.140	10.200	9.920	10.040	9.990	7,944,433
2023-04-03	10.200	10.230	9.950	10.140	10.089	4,536,746
2023-03-31	9.990	10.310	9.910	10.120	10.069	5,744,500
2023-03-30	10.030	10.140	9.830	10.000	9.950	5,214,360
2023-03-29	10.290	10.290	9.980	10.000	9.950	6,118,077
2023-03-28	10.280	10.550	9.980	10.280	10.228	8,207,690
2023-03-27	10.000	10.350	9.880	10.280	10.228	8,661,779
2023-03-24	10.350	10.500	9.950	10.000	9.950	10,319,999
2023-03-23	10.630	10.730	10.210	10.290	10.238	11,594,975
2023-03-22	10.820	11.130	10.560	10.680	10.626	9,415,426
2023-03-21	10.810	11.350	10.810	10.930	10.875	11,237,479
2023-03-20	10.830	11.200	10.510	10.850	10.795	18,932,151
2023-03-17	11.390	11.480	10.680	10.860	10.805	14,593,340
2023-03-16	11.170	11.880	11.110	11.380	11.323	16,509,565
2023-03-15	10.760	11.440	10.730	11.340	11.283	16,503,663
2023-03-14	11.010	11.120	10.670	10.820	10.766	8,128,270
2023-03-13	10.670	11.380	10.540	11.110	11.054	12,380,278
2023-03-10	10.760	11.070	10.670	10.750	10.696	7,387,389
2023-03-09	10.620	10.950	10.550	10.830	10.776	7,126,036
2023-03-08	10.740	10.860	10.560	10.720	10.666	8,148,400
2023-03-07	11.160	11.450	10.730	10.790	10.736	12,927,111
2023-03-06	11.030	11.260	10.850	11.170	11.114	13,481,919
2023-03-03	11.170	11.600	11.000	11.130	11.074	12,920,181
2023-03-02	11.420	11.540	11.050	11.070	11.014	14,275,890
2023-03-01	11.450	11.860	11.060	11.210	11.154	20,504,518
2023-02-28	10.830	11.800	10.660	11.420	11.363	20,956,117
2023-02-27	10.920	11.130	10.520	10.610	10.557	19,288,656
2023-02-24	11.190	11.580	10.850	10.900	10.845	18,704,189
2023-02-23	11.750	11.780	11.000	11.100	11.044	20,791,506
2023-02-22	11.370	12.200	11.270	11.650	11.591	26,541,922
2023-02-21	11.440	12.090	11.240	11.360	11.303	31,109,519
2023-02-20	11.010	11.600	10.500	11.440	11.383	37,790,201
2023-02-17	11.000	11.330	10.510	10.740	10.686	38,273,243
2023-02-16	10.170	11.800	9.980	10.800	10.746	55,959,716
2023-02-15	9.520	10.190	9.520	9.980	9.930	38,762,146
2023-02-14	8.610	9.740	8.610	9.600	9.552	39,738,910
2023-02-13	8.240	8.620	8.230	8.570	8.527	13,871,618
2023-02-10	8.240	8.330	8.140	8.210	8.169	3,102,850
2023-02-09	8.230	8.250	8.120	8.230	8.189	3,883,551
2023-02-08	8.220	8.300	8.180	8.200	8.159	3,771,728
2023-02-07	8.220	8.300	8.130	8.180	8.139	3,667,743
2023-02-06	8.220	8.320	8.190	8.250	8.209	2,848,997
2023-02-03	8.330	8.370	8.180	8.280	8.238	5,117,500
2023-02-02	8.150	8.380	8.010	8.350	8.308	7,285,981
2023-02-01	8.030	8.150	8.030	8.150	8.109	5,165,184

← NewerPage 15 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.