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
2026-07-17	10.530	10.600	9.670	9.730	9.730	41,439,910
2026-07-16	10.200	11.110	10.090	10.790	10.790	50,556,727
2026-07-15	9.800	10.700	9.750	10.250	10.250	40,458,758
2026-07-14	9.400	9.970	9.180	9.940	9.940	26,378,619
2026-07-13	9.440	9.720	9.400	9.480	9.480	20,083,621
2026-07-10	9.020	9.660	8.870	9.480	9.480	19,864,143
2026-07-09	8.890	9.300	8.780	9.110	9.110	14,554,489
2026-07-08	9.000	9.450	8.920	9.030	9.030	13,554,760
2026-07-07	9.360	9.390	8.980	9.020	9.020	15,656,715
2026-07-06	9.270	9.660	9.110	9.490	9.490	20,670,408
2026-07-03	9.200	9.490	9.020	9.270	9.270	12,707,140
2026-07-02	9.120	9.480	9.110	9.190	9.190	15,226,556
2026-07-01	8.790	9.240	8.550	9.240	9.240	19,050,137
2026-06-30	8.900	9.030	8.660	8.760	8.760	13,495,397
2026-06-29	8.200	9.160	8.150	9.000	9.000	20,664,020
2026-06-26	8.530	8.730	8.280	8.290	8.290	9,161,533
2026-06-25	8.640	8.830	8.400	8.680	8.680	12,288,949
2026-06-24	8.900	9.290	8.750	8.830	8.830	14,499,864
2026-06-23	8.690	9.170	8.620	8.970	8.970	15,302,269
2026-06-22	8.600	8.660	8.190	8.650	8.650	11,424,315
2026-06-18	8.550	8.830	8.490	8.670	8.670	9,693,781
2026-06-17	8.420	8.630	8.380	8.610	8.610	8,614,471
2026-06-16	8.420	8.520	8.220	8.480	8.467	7,736,946
2026-06-15	8.440	8.570	8.340	8.420	8.407	9,246,846
2026-06-12	8.390	8.500	8.250	8.370	8.357	6,674,166
2026-06-11	8.430	8.500	8.170	8.330	8.317	7,325,602
2026-06-10	8.450	8.580	8.300	8.480	8.467	8,209,963
2026-06-09	8.710	8.740	8.360	8.530	8.517	11,733,953
2026-06-08	8.920	9.080	8.530	8.690	8.677	10,864,135
2026-06-05	9.130	9.280	8.920	9.090	9.076	10,141,195
2026-06-04	9.260	9.320	9.010	9.070	9.056	8,201,844
2026-06-03	9.660	9.660	9.230	9.280	9.266	14,171,082
2026-06-02	10.080	10.080	9.510	9.670	9.655	10,664,277
2026-06-01	9.950	10.130	9.850	10.000	9.985	9,280,720
2026-05-29	10.300	10.430	9.920	9.970	9.955	13,755,980
2026-05-28	10.310	10.390	9.990	10.310	10.294	11,545,800
2026-05-27	10.350	10.480	10.080	10.330	10.314	11,564,264
2026-05-26	10.380	10.550	10.200	10.350	10.334	11,240,016
2026-05-25	10.660	10.840	10.280	10.470	10.454	13,578,441
2026-05-22	10.470	10.700	10.330	10.650	10.634	12,934,200
2026-05-21	10.660	10.950	10.440	10.470	10.454	16,632,155
2026-05-20	10.800	10.830	10.450	10.680	10.664	11,829,247
2026-05-19	10.670	10.870	10.560	10.760	10.744	11,101,417
2026-05-18	10.590	10.750	10.450	10.700	10.684	10,058,434
2026-05-15	10.600	10.820	10.550	10.660	10.644	8,410,580
2026-05-14	10.790	10.900	10.640	10.650	10.634	10,057,800
2026-05-13	10.730	10.880	10.680	10.800	10.783	9,904,526
2026-05-12	11.020	11.080	10.800	10.820	10.803	15,776,428
2026-05-11	10.810	11.160	10.690	11.140	11.123	23,360,792
2026-05-08	10.730	10.820	10.660	10.790	10.774	8,884,502
2026-05-07	10.860	10.990	10.730	10.790	10.774	10,979,402
2026-05-06	10.730	10.900	10.670	10.860	10.843	14,398,787
2026-04-30	10.610	10.830	10.530	10.740	10.724	14,487,203
2026-04-29	10.530	10.680	10.430	10.590	10.574	12,372,666
2026-04-28	10.730	11.160	10.550	10.620	10.604	19,585,672
2026-04-27	10.790	10.980	10.640	10.730	10.714	33,146,392
2026-04-24	10.020	10.260	10.020	10.190	10.174	8,467,880
2026-04-23	10.320	10.410	10.070	10.100	10.085	7,898,600
2026-04-22	10.150	10.390	10.130	10.340	10.324	9,160,530
2026-04-21	10.340	10.340	10.030	10.100	10.085	7,902,300

← NewerPage 2 of 5 · 242 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.