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
2026-01-15	11.950	11.950	11.200	11.340	11.323	53,989,892
2026-01-14	12.800	12.840	11.560	12.380	12.361	103,395,605
2026-01-13	11.010	12.920	11.010	12.920	12.900	62,712,325
2026-01-12	10.590	10.830	10.510	10.770	10.754	23,282,775
2026-01-09	10.440	10.560	10.310	10.550	10.534	18,663,038
2026-01-08	10.120	10.590	10.110	10.440	10.424	20,980,444
2026-01-07	10.160	10.390	10.100	10.220	10.204	19,276,325
2026-01-06	10.500	10.530	10.090	10.190	10.174	28,291,151
2026-01-05	9.400	10.350	9.400	10.190	10.174	32,858,604
2025-12-31	9.420	9.450	9.280	9.330	9.316	4,194,186
2025-12-30	9.400	9.430	9.320	9.420	9.406	3,798,175
2025-12-29	9.490	9.510	9.400	9.420	9.406	4,239,496
2025-12-26	9.610	9.640	9.480	9.520	9.505	4,187,080
2025-12-25	9.510	9.640	9.450	9.620	9.605	4,868,129
2025-12-24	9.490	9.550	9.430	9.520	9.505	3,285,090
2025-12-23	9.540	9.560	9.470	9.490	9.476	3,738,037
2025-12-22	9.580	9.620	9.520	9.540	9.525	4,150,382
2025-12-19	9.510	9.600	9.440	9.590	9.575	4,310,802
2025-12-18	9.310	9.570	9.270	9.480	9.466	5,097,312
2025-12-17	9.340	9.360	9.170	9.310	9.296	4,342,494
2025-12-16	9.380	9.420	9.250	9.290	9.276	3,764,820
2025-12-15	9.440	9.530	9.370	9.380	9.366	4,328,600
2025-12-12	9.350	9.560	9.260	9.450	9.436	5,667,230
2025-12-11	9.560	9.580	9.310	9.320	9.306	6,393,871
2025-12-10	9.570	9.620	9.480	9.560	9.545	4,792,100
2025-12-09	9.710	9.760	9.600	9.620	9.605	4,082,840
2025-12-08	9.630	9.750	9.620	9.690	9.675	4,357,120
2025-12-05	9.570	9.660	9.450	9.640	9.625	6,007,619
2025-12-04	9.710	9.770	9.500	9.570	9.555	7,100,459
2025-12-03	9.900	9.920	9.710	9.740	9.725	5,738,990
2025-12-02	9.950	9.960	9.720	9.920	9.905	7,655,814
2025-12-01	9.990	10.080	9.910	9.940	9.925	8,329,367
2025-11-28	10.050	10.050	9.900	10.010	9.995	6,288,379
2025-11-27	10.050	10.090	9.930	10.040	10.025	7,405,204
2025-11-26	10.080	10.420	10.020	10.050	10.035	13,147,940
2025-11-25	9.860	10.200	9.820	10.100	10.085	10,863,917
2025-11-24	9.710	9.910	9.710	9.830	9.815	7,292,040
2025-11-21	10.150	10.300	9.680	9.710	9.695	13,150,713
2025-11-20	10.360	10.370	10.060	10.230	10.214	8,297,300
2025-11-19	10.420	10.540	10.200	10.240	10.224	10,096,099
2025-11-18	10.530	10.700	10.380	10.450	10.434	12,700,803
2025-11-17	10.500	10.780	10.370	10.610	10.594	18,702,460
2025-11-14	10.500	10.820	10.490	10.660	10.644	21,273,689
2025-11-13	10.510	10.750	10.320	10.640	10.624	24,580,549
2025-11-12	10.220	10.570	10.210	10.510	10.494	26,378,814
2025-11-11	10.140	10.220	10.050	10.180	10.164	10,042,058
2025-11-10	9.940	10.160	9.940	10.140	10.125	9,679,359
2025-11-07	9.950	10.010	9.900	9.950	9.935	5,606,470
2025-11-06	10.070	10.100	9.930	9.990	9.975	7,292,428
2025-11-05	9.960	10.110	9.900	10.100	10.085	8,229,880
2025-11-04	10.110	10.140	9.940	10.040	10.025	6,654,085
2025-11-03	10.030	10.290	10.030	10.150	10.134	9,669,949
2025-10-31	9.740	10.050	9.710	10.020	10.005	11,951,462
2025-10-30	9.890	9.890	9.740	9.740	9.725	8,529,609
2025-10-29	10.070	10.150	9.740	9.930	9.915	14,491,654
2025-10-28	10.040	10.170	9.980	10.130	10.115	7,494,386
2025-10-27	10.010	10.130	9.980	10.100	10.085	8,008,785
2025-10-24	9.930	10.040	9.880	9.970	9.955	6,270,280
2025-10-23	9.940	10.040	9.750	9.920	9.905	7,393,800
2025-10-22	9.950	10.080	9.920	9.950	9.935	6,794,200

← NewerPage 4 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.