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
2022-01-28	11.340	11.620	11.240	11.450	8.118	7,648,383
2022-01-27	11.830	11.930	11.230	11.280	7.997	9,778,087
2022-01-26	11.910	12.140	11.700	11.760	8.337	6,041,280
2022-01-25	12.580	12.650	11.800	11.910	8.444	13,075,161
2022-01-24	12.500	12.780	12.470	12.520	8.876	8,197,903
2022-01-21	12.720	12.880	12.560	12.600	8.933	9,881,354
2022-01-20	13.300	13.530	12.740	12.780	9.060	16,584,395
2022-01-19	13.320	13.600	13.110	13.240	9.386	17,365,124
2022-01-18	14.670	14.720	13.380	13.480	9.557	30,054,068
2022-01-17	14.450	14.660	14.130	14.430	10.230	20,417,649
2022-01-14	13.910	14.760	13.800	14.630	10.372	30,643,881
2022-01-13	14.390	14.490	13.780	13.990	9.918	22,009,010
2022-01-12	14.210	14.770	13.960	14.590	10.344	23,622,305
2022-01-11	14.170	14.540	14.000	14.210	10.074	19,726,427
2022-01-10	13.520	14.660	13.350	14.320	10.152	25,389,907
2022-01-07	14.280	14.480	13.560	13.780	9.769	25,106,260
2022-01-06	13.320	14.380	13.110	14.070	9.975	30,831,358
2022-01-05	14.890	14.940	13.100	13.450	9.535	47,154,037
2022-01-04	13.980	16.350	13.630	14.880	10.549	64,600,279
2021-12-31	13.070	14.440	13.030	13.830	9.805	26,091,636
2021-12-30	13.700	13.730	12.800	13.250	9.394	21,168,526
2021-12-29	13.010	14.010	12.950	13.620	9.656	17,484,245
2021-12-28	13.090	13.190	12.700	13.070	9.266	7,744,359
2021-12-27	12.570	13.120	12.420	13.090	9.280	10,291,435
2021-12-24	12.820	13.020	12.480	12.540	8.890	11,070,092
2021-12-23	13.370	13.510	12.820	12.870	9.124	15,881,569
2021-12-22	13.680	13.680	13.170	13.470	9.550	6,536,516
2021-12-21	12.970	13.770	12.970	13.440	9.528	11,432,090
2021-12-20	12.930	13.150	12.800	12.930	9.167	7,163,520
2021-12-17	13.130	13.300	12.710	12.930	9.167	9,761,789
2021-12-16	13.350	13.480	13.120	13.160	9.330	6,806,667
2021-12-15	13.840	13.910	13.330	13.370	9.479	9,746,157
2021-12-14	13.470	14.030	13.400	13.730	9.734	11,389,772
2021-12-13	13.330	13.650	13.260	13.340	9.457	5,734,534
2021-12-10	13.600	13.680	13.350	13.360	9.472	7,469,350
2021-12-09	13.250	13.680	13.230	13.520	9.585	9,756,885
2021-12-08	13.160	13.450	12.950	13.260	9.401	10,199,303
2021-12-07	13.340	13.580	12.980	13.000	9.216	14,600,551
2021-12-06	13.800	14.220	13.290	13.300	9.429	9,668,940
2021-12-03	13.760	13.950	13.570	13.860	9.826	8,851,207
2021-12-02	14.490	14.490	13.680	13.720	9.727	10,068,608
2021-12-01	14.800	14.800	14.330	14.440	10.237	9,933,641
2021-11-30	14.960	15.030	14.140	14.410	10.216	13,005,718
2021-11-29	15.130	15.440	14.600	14.830	10.514	8,808,170
2021-11-26	15.140	15.470	14.820	14.980	10.620	10,263,918
2021-11-25	14.840	15.360	14.630	15.190	10.769	13,706,445
2021-11-24	14.740	15.380	14.440	14.720	10.436	14,638,162
2021-11-23	14.650	14.830	14.280	14.720	10.436	13,675,200
2021-11-22	15.560	15.880	14.400	14.520	10.294	26,121,908
2021-11-19	14.930	15.850	14.860	15.710	11.138	17,243,105
2021-11-18	14.800	15.750	14.640	15.270	10.826	27,222,340
2021-11-17	14.070	15.670	14.000	14.650	10.386	23,145,571
2021-11-16	13.580	14.210	13.580	13.920	9.869	10,680,430
2021-11-15	13.250	13.780	13.140	13.750	9.748	9,588,558
2021-11-12	13.020	13.500	13.020	13.260	9.401	5,764,647
2021-11-11	12.960	13.250	12.960	13.100	9.287	6,457,518
2021-11-10	12.870	13.120	12.630	13.030	9.238	6,007,106
2021-11-09	12.580	12.950	12.420	12.880	9.131	5,825,330
2021-11-08	12.640	12.680	12.200	12.600	8.933	6,121,047
2021-11-05	13.170	13.350	12.580	12.670	8.982	10,982,160

← NewerPage 20 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.