Guangzhou Boji Medical and Biotechnological Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.590 | 7.780 | 7.510 | 7.750 | 7.711 | 5,406,510 |
| 2022-10-31 | 7.500 | 7.700 | 7.440 | 7.580 | 7.542 | 4,031,540 |
| 2022-10-28 | 7.780 | 7.840 | 7.510 | 7.520 | 7.482 | 5,954,349 |
| 2022-10-27 | 7.920 | 7.920 | 7.720 | 7.820 | 7.781 | 7,653,584 |
| 2022-10-26 | 7.540 | 7.990 | 7.490 | 7.950 | 7.910 | 9,135,691 |
| 2022-10-25 | 7.410 | 7.750 | 7.410 | 7.490 | 7.452 | 7,240,357 |
| 2022-10-24 | 8.010 | 8.220 | 7.670 | 7.760 | 7.721 | 9,983,948 |
| 2022-10-21 | 7.720 | 7.890 | 7.600 | 7.820 | 7.781 | 4,338,810 |
| 2022-10-20 | 7.650 | 7.830 | 7.590 | 7.740 | 7.701 | 4,261,426 |
| 2022-10-19 | 7.730 | 7.840 | 7.580 | 7.650 | 7.612 | 3,682,522 |
| 2022-10-18 | 7.720 | 7.840 | 7.580 | 7.760 | 7.721 | 4,708,736 |
| 2022-10-17 | 7.400 | 7.790 | 7.400 | 7.690 | 7.651 | 6,338,800 |
| 2022-10-14 | 7.340 | 7.650 | 7.310 | 7.590 | 7.552 | 8,282,752 |
| 2022-10-13 | 7.040 | 7.340 | 7.040 | 7.270 | 7.233 | 3,962,869 |
| 2022-10-12 | 6.990 | 7.140 | 6.760 | 7.120 | 7.084 | 3,456,295 |
| 2022-10-11 | 7.100 | 7.100 | 6.830 | 6.940 | 6.905 | 2,785,914 |
| 2022-10-10 | 7.250 | 7.310 | 7.010 | 7.040 | 7.005 | 2,602,655 |
| 2022-09-30 | 7.270 | 7.370 | 7.170 | 7.200 | 7.164 | 3,123,900 |
| 2022-09-29 | 7.170 | 7.300 | 7.150 | 7.200 | 7.164 | 3,275,253 |
| 2022-09-28 | 7.260 | 7.410 | 7.060 | 7.070 | 7.034 | 2,871,941 |
| 2022-09-27 | 7.030 | 7.300 | 7.030 | 7.280 | 7.243 | 3,541,760 |
| 2022-09-26 | 7.160 | 7.240 | 6.990 | 7.030 | 6.995 | 2,810,007 |
| 2022-09-23 | 7.470 | 7.480 | 7.150 | 7.210 | 7.174 | 4,260,639 |
| 2022-09-22 | 7.580 | 7.630 | 7.440 | 7.450 | 7.413 | 3,775,380 |
| 2022-09-21 | 7.610 | 7.670 | 7.510 | 7.620 | 7.582 | 2,915,900 |
| 2022-09-20 | 7.600 | 7.750 | 7.600 | 7.690 | 7.651 | 1,975,984 |
| 2022-09-19 | 7.720 | 7.750 | 7.560 | 7.610 | 7.572 | 3,205,348 |
| 2022-09-16 | 7.990 | 8.030 | 7.720 | 7.730 | 7.691 | 3,589,031 |
| 2022-09-15 | 8.200 | 8.290 | 7.900 | 7.980 | 7.940 | 4,307,540 |
| 2022-09-14 | 8.100 | 8.250 | 7.960 | 8.220 | 8.179 | 4,532,131 |
| 2022-09-13 | 8.350 | 8.380 | 8.130 | 8.170 | 8.129 | 5,554,960 |
| 2022-09-09 | 8.340 | 8.550 | 8.340 | 8.360 | 8.318 | 5,559,140 |
| 2022-09-08 | 8.350 | 8.390 | 8.270 | 8.320 | 8.278 | 3,792,971 |
| 2022-09-07 | 8.380 | 8.390 | 8.310 | 8.350 | 8.308 | 3,511,259 |
| 2022-09-06 | 8.420 | 8.460 | 8.300 | 8.390 | 8.348 | 5,828,860 |
| 2022-09-05 | 8.400 | 8.520 | 8.310 | 8.420 | 8.378 | 5,834,307 |
| 2022-09-02 | 8.400 | 8.540 | 8.350 | 8.440 | 8.398 | 9,167,493 |
| 2022-09-01 | 8.140 | 8.580 | 8.050 | 8.420 | 8.378 | 21,321,215 |
| 2022-08-31 | 7.950 | 8.050 | 7.890 | 8.000 | 7.960 | 4,641,583 |
| 2022-08-30 | 7.960 | 7.990 | 7.780 | 7.950 | 7.910 | 3,213,251 |
| 2022-08-29 | 7.750 | 7.960 | 7.670 | 7.950 | 7.910 | 3,479,835 |
| 2022-08-26 | 7.990 | 8.070 | 7.880 | 7.890 | 7.850 | 5,781,613 |
| 2022-08-25 | 8.000 | 8.120 | 7.830 | 8.100 | 8.059 | 5,407,169 |
| 2022-08-24 | 8.050 | 8.050 | 7.910 | 7.990 | 7.950 | 4,401,087 |
| 2022-08-23 | 7.990 | 8.100 | 7.940 | 8.050 | 8.010 | 3,770,500 |
| 2022-08-22 | 7.960 | 8.050 | 7.910 | 7.990 | 7.950 | 3,368,353 |
| 2022-08-19 | 8.150 | 8.160 | 7.990 | 8.020 | 7.980 | 4,911,504 |
| 2022-08-18 | 8.080 | 8.120 | 7.940 | 8.120 | 8.079 | 6,082,594 |
| 2022-08-17 | 8.070 | 8.120 | 8.010 | 8.070 | 8.029 | 4,371,314 |
| 2022-08-16 | 8.100 | 8.140 | 8.020 | 8.070 | 8.029 | 3,620,716 |
| 2022-08-15 | 8.150 | 8.150 | 8.000 | 8.090 | 8.049 | 3,997,620 |
| 2022-08-12 | 8.150 | 8.180 | 8.070 | 8.140 | 8.099 | 3,778,280 |
| 2022-08-11 | 7.990 | 8.150 | 7.980 | 8.150 | 8.109 | 5,554,566 |
| 2022-08-10 | 8.020 | 8.050 | 7.930 | 7.960 | 7.920 | 4,173,883 |
| 2022-08-09 | 8.110 | 8.130 | 8.000 | 8.050 | 8.010 | 4,137,470 |
| 2022-08-08 | 8.050 | 8.160 | 8.000 | 8.130 | 8.089 | 4,374,692 |
| 2022-08-05 | 7.960 | 8.120 | 7.940 | 8.050 | 8.010 | 5,084,533 |
| 2022-08-04 | 7.850 | 7.980 | 7.820 | 7.950 | 7.910 | 5,812,624 |
| 2022-08-03 | 7.750 | 7.950 | 7.700 | 7.820 | 7.781 | 7,750,289 |
| 2022-08-02 | 8.220 | 8.250 | 7.610 | 7.770 | 7.731 | 14,149,718 |
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.