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
2026-04-20	10.150	10.340	10.100	10.300	10.284	7,573,528
2026-04-17	10.360	10.390	10.090	10.190	10.174	9,761,708
2026-04-16	10.480	10.510	10.290	10.430	10.414	11,954,277
2026-04-15	10.470	10.670	10.220	10.550	10.534	19,767,624
2026-04-14	10.180	10.280	10.060	10.270	10.254	7,557,248
2026-04-13	10.220	10.220	10.050	10.100	10.085	7,427,920
2026-04-10	10.180	10.350	10.070	10.220	10.204	10,082,148
2026-04-09	10.210	10.480	10.070	10.160	10.144	11,914,805
2026-04-08	10.330	10.420	10.130	10.300	10.284	13,129,140
2026-04-07	10.020	10.300	9.810	10.200	10.184	11,774,400
2026-04-03	10.350	10.350	9.950	9.960	9.945	13,020,295
2026-04-02	10.280	10.690	10.240	10.320	10.304	21,857,960
2026-04-01	10.100	10.400	9.910	10.380	10.364	20,358,647
2026-03-31	9.800	10.150	9.720	9.920	9.905	13,444,220
2026-03-30	9.630	9.860	9.630	9.820	9.805	6,934,000
2026-03-27	9.260	9.700	9.210	9.690	9.675	8,926,400
2026-03-26	9.410	9.580	9.230	9.300	9.286	5,276,660
2026-03-25	9.400	9.490	9.350	9.420	9.406	5,805,000
2026-03-24	9.180	9.420	9.100	9.400	9.386	10,346,368
2026-03-23	9.400	9.440	8.890	8.980	8.966	10,290,688
2026-03-20	10.020	10.080	9.560	9.590	9.575	8,719,461
2026-03-19	10.090	10.180	9.910	9.930	9.915	6,063,639
2026-03-18	9.980	10.220	9.950	10.210	10.194	6,429,379
2026-03-17	10.160	10.270	9.950	9.970	9.955	5,651,900
2026-03-16	10.110	10.230	10.080	10.160	10.144	5,591,018
2026-03-13	10.070	10.250	10.060	10.140	10.125	7,385,301
2026-03-12	10.230	10.230	10.040	10.060	10.045	5,986,540
2026-03-11	10.310	10.330	10.180	10.220	10.204	5,697,234
2026-03-10	10.210	10.300	10.110	10.300	10.284	6,590,180
2026-03-09	10.000	10.160	9.940	10.140	10.125	6,600,543
2026-03-06	9.800	10.310	9.800	10.150	10.134	10,945,232
2026-03-05	9.800	9.950	9.750	9.870	9.855	6,745,640
2026-03-04	9.620	9.760	9.570	9.680	9.665	6,737,421
2026-03-03	10.040	10.160	9.670	9.680	9.665	10,011,682
2026-03-02	10.280	10.420	10.030	10.070	10.055	10,629,359
2026-02-27	10.380	10.500	10.330	10.500	10.484	6,399,714
2026-02-26	10.480	10.500	10.370	10.380	10.364	7,275,440
2026-02-25	10.620	10.620	10.450	10.480	10.464	9,326,559
2026-02-24	10.670	10.670	10.520	10.650	10.634	4,891,604
2026-02-13	10.680	10.720	10.560	10.560	10.544	6,646,129
2026-02-12	10.620	10.820	10.540	10.700	10.684	9,573,853
2026-02-11	10.710	10.740	10.600	10.620	10.604	6,758,227
2026-02-10	10.630	10.800	10.560	10.690	10.674	11,096,714
2026-02-09	10.600	10.660	10.480	10.640	10.624	11,202,710
2026-02-06	10.660	10.990	10.520	10.520	10.504	17,170,040
2026-02-05	10.490	10.680	10.480	10.490	10.474	8,393,200
2026-02-04	10.500	10.600	10.440	10.570	10.554	7,674,560
2026-02-03	10.370	10.560	10.330	10.560	10.544	11,143,500
2026-02-02	10.560	10.690	10.250	10.330	10.314	10,138,035
2026-01-30	10.590	10.790	10.410	10.600	10.584	11,640,624
2026-01-29	10.500	10.780	10.390	10.570	10.554	12,537,750
2026-01-28	10.820	10.850	10.560	10.600	10.584	11,789,018
2026-01-27	10.860	10.900	10.420	10.770	10.754	18,871,637
2026-01-26	10.990	11.120	10.760	10.860	10.843	22,648,412
2026-01-23	10.890	11.020	10.870	10.990	10.973	17,455,027
2026-01-22	10.810	10.880	10.700	10.850	10.833	11,382,018
2026-01-21	10.690	10.910	10.600	10.770	10.754	13,723,274
2026-01-20	10.830	11.070	10.660	10.790	10.774	22,088,386
2026-01-19	10.850	11.020	10.810	10.830	10.813	18,836,752
2026-01-16	11.280	11.440	10.930	11.010	10.993	30,970,345

← NewerPage 3 of 21 · 1,215 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.