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
2022-05-06	11.320	11.690	11.210	11.510	8.160	11,277,366
2022-05-05	11.650	11.780	11.350	11.700	8.295	14,251,791
2022-04-29	11.300	11.880	11.200	11.700	8.295	21,621,759
2022-04-28	11.310	11.670	11.130	11.280	7.997	16,234,072
2022-04-27	10.780	11.430	10.510	11.360	8.054	13,818,009
2022-04-26	10.820	11.530	10.620	11.000	7.798	15,547,609
2022-04-25	11.580	11.650	10.550	10.560	7.487	15,518,720
2022-04-22	11.450	11.940	11.300	11.910	8.444	10,927,557
2022-04-21	12.100	12.200	11.580	11.590	8.217	10,326,339
2022-04-20	12.540	12.590	12.020	12.190	8.642	8,945,241
2022-04-19	12.650	12.790	12.320	12.420	8.805	9,320,549
2022-04-18	12.930	13.160	12.530	12.700	9.004	11,962,347
2022-04-15	12.800	13.480	12.520	13.190	9.351	23,091,021
2022-04-14	12.140	13.210	12.140	12.870	9.124	24,314,372
2022-04-13	12.930	13.020	12.030	12.160	8.621	22,042,823
2022-04-12	13.270	13.520	12.730	13.000	9.216	18,974,169
2022-04-11	13.100	13.950	13.060	13.260	9.401	22,801,571
2022-04-08	14.150	14.160	13.200	13.200	9.358	31,399,536
2022-04-07	13.980	14.850	13.400	14.540	10.308	44,280,703
2022-04-06	15.680	15.700	14.100	14.250	10.103	46,138,860
2022-04-01	13.810	15.250	13.450	14.970	10.613	55,803,587
2022-03-31	14.000	15.760	13.960	14.010	9.932	63,240,170
2022-03-30	13.100	14.000	12.800	13.710	9.720	34,341,581
2022-03-29	12.360	13.260	12.220	13.040	9.245	28,324,716
2022-03-28	12.490	12.660	12.170	12.350	8.755	13,990,972
2022-03-25	12.860	13.060	12.450	12.490	8.855	23,699,251
2022-03-24	12.260	13.500	12.200	13.040	9.245	40,512,413
2022-03-23	11.870	12.500	11.700	12.350	8.755	19,030,319
2022-03-22	12.180	12.290	11.750	11.870	8.415	10,114,923
2022-03-21	12.000	12.540	11.910	12.170	8.628	15,344,485
2022-03-18	11.630	11.860	11.560	11.770	8.344	8,887,660
2022-03-17	11.150	11.900	11.000	11.540	8.181	14,322,053
2022-03-16	11.070	11.150	10.500	11.020	7.813	9,914,223
2022-03-15	11.370	11.650	10.860	10.920	7.742	8,516,002
2022-03-14	11.800	11.930	11.470	11.490	8.146	8,346,728
2022-03-11	11.410	11.860	11.370	11.830	8.387	8,641,386
2022-03-10	11.260	11.620	11.250	11.510	8.160	9,121,821
2022-03-09	11.300	11.390	10.620	11.030	7.820	8,746,313
2022-03-08	11.950	12.020	11.180	11.300	8.011	9,363,628
2022-03-07	11.970	12.330	11.810	11.900	8.436	7,033,384
2022-03-04	12.080	12.500	12.000	12.050	8.543	11,018,863
2022-03-03	12.500	12.500	12.100	12.210	8.656	9,817,402
2022-03-02	11.970	12.430	11.800	12.340	8.748	12,167,346
2022-03-01	11.920	12.160	11.830	12.030	8.529	8,101,520
2022-02-28	11.900	12.000	11.630	11.940	8.465	8,933,241
2022-02-25	11.610	12.060	11.610	12.010	8.515	15,147,120
2022-02-24	11.500	12.050	11.350	11.580	8.210	16,200,839
2022-02-23	11.380	11.610	11.350	11.580	8.210	5,818,520
2022-02-22	11.520	11.600	11.310	11.370	8.061	6,486,996
2022-02-21	11.420	11.680	11.350	11.670	8.273	8,412,714
2022-02-18	11.200	11.430	11.180	11.350	8.047	5,880,495
2022-02-17	11.490	11.550	11.290	11.320	8.025	6,260,809
2022-02-16	11.520	11.630	11.380	11.540	8.181	7,240,242
2022-02-15	11.260	11.620	11.110	11.540	8.181	10,515,092
2022-02-14	10.900	11.370	10.890	11.260	7.983	8,846,324
2022-02-11	11.470	11.470	10.900	10.970	7.777	12,233,379
2022-02-10	11.800	11.800	11.220	11.500	8.153	9,145,228
2022-02-09	11.600	11.820	11.540	11.750	8.330	7,741,580
2022-02-08	11.450	11.670	11.410	11.600	8.224	6,317,571
2022-02-07	11.590	11.700	11.380	11.450	8.118	6,965,656

← NewerPage 19 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.