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
2022-08-01	8.130	8.270	8.040	8.250	8.209	5,959,716
2022-07-29	8.290	8.320	8.120	8.130	8.089	6,673,546
2022-07-28	8.280	8.350	8.270	8.290	8.248	5,938,590
2022-07-27	8.390	8.450	8.240	8.270	8.228	7,559,152
2022-07-26	8.440	8.500	8.330	8.410	8.368	5,455,020
2022-07-25	8.520	8.660	8.380	8.390	8.348	6,798,708
2022-07-22	8.610	8.750	8.430	8.510	8.467	7,304,337
2022-07-21	8.650	8.760	8.550	8.630	8.587	7,431,648
2022-07-20	8.540	8.690	8.520	8.620	8.577	8,112,378
2022-07-19	8.520	8.590	8.430	8.540	8.497	7,021,684
2022-07-18	8.550	8.600	8.350	8.490	8.447	7,418,913
2022-07-15	8.540	8.750	8.350	8.450	8.408	9,948,080
2022-07-14	8.490	8.720	8.440	8.550	8.507	8,840,244
2022-07-13	8.480	8.570	8.370	8.480	8.437	5,898,422
2022-07-12	8.800	8.830	8.470	8.480	8.437	9,557,805
2022-07-11	8.780	8.970	8.710	8.800	8.756	9,764,980
2022-07-08	8.660	8.820	8.610	8.770	8.726	8,373,582
2022-07-07	8.880	8.930	8.590	8.660	8.617	12,357,748
2022-07-06	8.880	8.950	8.670	8.870	8.825	13,934,576
2022-07-05	8.900	8.920	8.610	8.770	8.726	15,294,238
2022-07-04	8.450	8.850	8.430	8.840	8.796	16,290,439
2022-07-01	8.550	8.550	8.350	8.440	8.398	7,568,279
2022-06-30	8.360	8.590	8.330	8.450	8.408	11,865,973
2022-06-29	8.360	8.550	8.330	8.340	8.298	12,619,140
2022-06-28	8.400	8.490	8.330	8.410	8.368	9,669,924
2022-06-27	8.320	8.460	8.250	8.330	8.288	9,410,109
2022-06-24	8.100	8.440	8.080	8.320	8.278	11,997,948
2022-06-23	8.040	8.090	7.920	8.080	8.039	5,641,136
2022-06-22	8.170	8.200	8.040	8.040	8.000	6,084,611
2022-06-21	8.210	8.300	8.080	8.190	8.149	7,446,546
2022-06-20	8.130	8.210	8.070	8.210	8.169	8,440,742
2022-06-17	8.050	8.120	7.900	8.100	8.059	8,005,790
2022-06-16	7.990	8.220	7.950	8.080	8.039	9,208,448
2022-06-15	7.990	8.060	7.920	7.960	7.920	8,908,626
2022-06-14	8.130	8.130	7.760	7.990	7.950	12,350,476
2022-06-13	8.050	8.140	7.980	8.120	8.079	7,309,696
2022-06-10	8.130	8.230	8.050	8.180	8.139	6,392,344
2022-06-09	8.370	8.410	8.080	8.120	8.079	8,684,604
2022-06-08	8.430	8.520	8.250	8.370	8.328	12,100,839
2022-06-07	8.220	8.660	8.140	8.510	8.467	21,273,075
2022-06-06	7.990	8.190	7.950	8.180	8.139	12,446,553
2022-06-02	8.110	8.130	7.910	8.000	7.960	8,437,559
2022-06-01	11.300	11.530	11.260	11.380	8.068	12,042,101
2022-05-31	11.190	11.470	10.960	11.400	8.082	9,587,289
2022-05-30	11.230	11.320	11.110	11.180	7.926	8,069,458
2022-05-27	11.130	11.480	11.110	11.230	7.961	11,694,760
2022-05-26	11.150	11.170	10.830	11.120	7.884	7,309,612
2022-05-25	10.890	11.120	10.860	11.110	7.876	8,128,234
2022-05-24	11.850	11.850	10.900	10.940	7.756	20,739,866
2022-05-23	11.750	11.850	11.600	11.750	8.330	11,256,882
2022-05-20	11.300	11.790	11.280	11.610	8.231	18,761,526
2022-05-19	11.060	11.330	11.030	11.280	7.997	10,699,220
2022-05-18	11.370	11.590	11.240	11.280	7.997	11,025,613
2022-05-17	11.910	11.950	11.280	11.360	8.054	18,177,166
2022-05-16	12.050	12.260	11.720	11.870	8.415	13,343,646
2022-05-13	12.130	12.420	11.860	12.000	8.507	15,294,314
2022-05-12	11.620	12.330	11.470	12.230	8.670	22,654,128
2022-05-11	11.560	12.040	11.510	11.720	8.309	20,042,379
2022-05-10	11.500	11.790	11.480	11.600	8.224	17,038,004
2022-05-09	11.600	11.860	11.420	11.750	8.330	11,367,724

← NewerPage 18 of 21 · 1,216 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.