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
2023-02-01	8.030	8.150	8.030	8.150	8.109	5,165,184
2023-01-31	8.010	8.060	7.940	8.060	8.020	5,184,600
2023-01-30	8.160	8.170	8.060	8.100	8.059	4,413,500
2023-01-20	8.060	8.190	8.020	8.080	8.039	4,577,934
2023-01-19	7.860	8.180	7.830	8.090	8.049	6,364,180
2023-01-18	7.950	7.960	7.860	7.880	7.840	3,388,880
2023-01-17	8.070	8.120	7.910	7.940	7.900	4,426,342
2023-01-16	7.870	8.200	7.820	8.070	8.029	9,013,488
2023-01-13	7.720	7.840	7.680	7.830	7.791	3,349,613
2023-01-12	7.750	7.800	7.660	7.760	7.721	3,166,294
2023-01-11	7.810	7.860	7.690	7.750	7.711	3,676,640
2023-01-10	7.890	7.890	7.780	7.800	7.761	3,342,680
2023-01-09	7.870	7.990	7.840	7.890	7.850	4,026,254
2023-01-06	8.030	8.070	7.830	7.870	7.830	7,007,964
2023-01-05	8.000	8.180	7.820	8.060	8.020	8,302,982
2023-01-04	7.920	7.990	7.780	7.940	7.900	6,739,399
2023-01-03	7.850	8.000	7.800	7.960	7.920	5,598,700
2022-12-30	8.100	8.100	7.780	7.820	7.781	5,636,580
2022-12-29	7.810	8.180	7.760	8.000	7.960	6,798,706
2022-12-28	7.850	7.930	7.720	7.870	7.830	6,093,460
2022-12-27	8.030	8.040	7.530	7.820	7.781	11,014,458
2022-12-26	8.220	8.530	7.940	8.020	7.980	13,295,366
2022-12-23	8.520	8.690	8.250	8.330	8.288	11,776,218
2022-12-22	8.380	9.180	8.320	8.680	8.636	17,751,864
2022-12-21	8.450	8.560	8.190	8.240	8.199	6,072,140
2022-12-20	8.590	8.600	8.190	8.400	8.358	7,193,348
2022-12-19	9.030	9.120	8.430	8.550	8.507	12,670,351
2022-12-16	8.830	9.200	8.790	9.100	9.054	14,300,056
2022-12-15	8.790	9.000	8.750	8.840	8.796	8,447,435
2022-12-14	9.100	9.100	8.770	8.790	8.746	16,001,031
2022-12-13	8.950	9.290	8.750	9.240	9.194	23,537,354
2022-12-12	8.760	9.040	8.640	9.010	8.965	19,918,501
2022-12-09	8.510	8.770	8.420	8.640	8.597	15,521,415
2022-12-08	8.480	8.690	8.340	8.510	8.467	11,872,077
2022-12-07	8.150	8.530	8.100	8.530	8.487	13,605,240
2022-12-06	8.400	8.430	8.160	8.190	8.149	9,814,310
2022-12-05	8.420	8.560	8.280	8.350	8.308	9,617,780
2022-12-02	8.350	8.490	8.300	8.410	8.368	7,286,080
2022-12-01	8.620	8.650	8.280	8.350	8.308	11,455,241
2022-11-30	8.600	8.700	8.400	8.510	8.467	10,234,341
2022-11-29	8.340	8.720	8.330	8.660	8.617	13,599,472
2022-11-28	8.500	8.760	8.310	8.380	8.338	13,164,897
2022-11-25	8.440	8.640	8.150	8.610	8.567	15,424,502
2022-11-24	8.400	8.510	8.300	8.450	8.408	11,702,504
2022-11-23	8.700	8.780	8.260	8.370	8.328	19,132,920
2022-11-22	9.060	9.210	8.670	8.740	8.696	21,297,842
2022-11-21	8.810	9.290	8.710	9.190	9.144	27,309,823
2022-11-18	9.030	9.180	8.820	8.880	8.835	27,435,114
2022-11-17	8.700	9.050	8.670	8.960	8.915	23,931,178
2022-11-16	9.260	9.280	8.730	8.810	8.766	32,230,417
2022-11-15	9.420	9.500	9.060	9.190	9.144	38,511,159
2022-11-14	9.140	9.800	8.930	9.680	9.631	56,075,893
2022-11-11	8.700	10.220	8.510	9.210	9.164	66,292,446
2022-11-10	8.580	8.900	8.480	8.520	8.477	29,172,417
2022-11-09	8.200	8.770	8.090	8.560	8.517	22,407,213
2022-11-08	8.050	8.170	7.920	8.130	8.089	6,424,649
2022-11-07	8.220	8.230	7.990	8.090	8.049	9,324,937
2022-11-04	8.040	8.040	7.910	7.960	7.920	4,686,116
2022-11-03	7.820	8.050	7.800	7.980	7.940	6,645,697
2022-11-02	7.740	8.210	7.650	7.980	7.940	10,140,298

← NewerPage 16 of 21 · 1,212 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.