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
2025-10-21	9.800	9.990	9.750	9.990	9.975	7,792,852
2025-10-20	9.720	9.860	9.700	9.830	9.815	6,585,020
2025-10-17	9.810	9.920	9.700	9.720	9.705	8,204,640
2025-10-16	9.860	10.040	9.780	9.840	9.825	9,661,640
2025-10-15	9.580	9.900	9.520	9.890	9.875	12,485,202
2025-10-14	9.800	9.890	9.530	9.540	9.525	12,106,732
2025-10-13	9.690	9.840	9.440	9.760	9.745	13,066,756
2025-10-10	9.970	10.120	9.950	9.990	9.975	7,701,916
2025-10-09	10.070	10.080	9.910	10.010	9.995	6,694,300
2025-09-30	10.000	10.060	9.960	10.000	9.985	5,837,920
2025-09-29	10.000	10.020	9.760	10.000	9.985	7,245,075
2025-09-26	10.080	10.080	9.890	9.920	9.905	7,127,699
2025-09-25	10.040	10.300	10.020	10.080	10.065	8,647,383
2025-09-24	10.000	10.180	9.980	10.120	10.105	8,608,050
2025-09-23	10.260	10.270	9.850	10.080	10.065	13,750,474
2025-09-22	10.320	10.490	10.210	10.310	10.294	7,642,943
2025-09-19	10.490	10.620	10.240	10.310	10.294	12,815,785
2025-09-18	10.780	10.920	10.440	10.540	10.524	15,909,606
2025-09-17	10.940	10.950	10.720	10.770	10.754	14,096,746
2025-09-16	10.980	10.980	10.810	10.940	10.923	11,908,486
2025-09-15	10.810	11.030	10.750	10.970	10.953	16,317,155
2025-09-12	10.740	10.940	10.560	10.880	10.863	19,909,524
2025-09-11	10.530	10.760	10.220	10.750	10.734	14,500,895
2025-09-10	10.500	10.770	10.500	10.620	10.604	9,888,202
2025-09-09	10.910	10.920	10.510	10.560	10.544	13,793,699
2025-09-08	10.780	10.990	10.750	10.950	10.933	12,332,191
2025-09-05	10.610	10.830	10.420	10.820	10.803	13,252,096
2025-09-04	10.740	10.910	10.410	10.650	10.634	14,590,489
2025-09-03	10.840	11.050	10.550	10.610	10.594	13,884,900
2025-09-02	11.160	11.180	10.740	10.850	10.833	19,194,763
2025-09-01	10.940	11.250	10.810	11.220	11.203	21,138,793
2025-08-29	10.810	10.980	10.690	10.880	10.863	16,471,913
2025-08-28	10.970	11.110	10.420	10.830	10.813	23,974,710
2025-08-27	11.450	11.510	10.910	10.920	10.903	29,668,656
2025-08-26	11.640	11.700	11.360	11.370	11.353	31,463,694
2025-08-25	11.330	12.080	11.280	11.760	11.742	47,671,912
2025-08-22	11.480	11.580	11.200	11.370	11.353	49,082,575
2025-08-21	12.360	12.570	11.870	11.980	11.962	46,612,583
2025-08-20	13.100	13.140	12.110	12.360	12.341	81,895,691
2025-08-19	11.010	13.150	11.010	13.150	13.130	49,699,521
2025-08-18	10.880	11.140	10.870	10.960	10.943	20,191,018
2025-08-15	10.820	11.000	10.710	10.920	10.903	17,408,186
2025-08-14	11.190	11.190	10.800	10.820	10.803	20,143,100
2025-08-13	10.950	11.280	10.770	11.200	11.183	24,264,660
2025-08-12	11.000	11.180	10.810	11.050	11.033	17,457,047
2025-08-11	10.770	11.050	10.770	11.000	10.983	18,835,696
2025-08-08	11.010	11.050	10.700	10.850	10.833	22,259,941
2025-08-07	10.830	11.180	10.700	10.810	10.793	20,640,208
2025-08-06	11.140	11.390	10.830	10.880	10.863	24,289,303
2025-08-05	11.030	11.220	10.950	11.140	11.123	21,639,816
2025-08-04	10.860	11.080	10.660	11.080	11.063	28,120,383
2025-08-01	11.190	11.490	10.990	11.020	11.003	36,201,923
2025-07-31	11.080	11.550	11.050	11.290	11.273	41,859,964
2025-07-30	10.900	11.780	10.810	11.200	11.183	47,487,727
2025-07-29	10.860	11.110	10.560	11.070	11.053	44,746,474
2025-07-28	10.530	10.800	10.490	10.700	10.684	24,801,588
2025-07-25	10.500	10.740	10.400	10.520	10.504	24,440,370
2025-07-24	10.400	10.830	10.390	10.520	10.504	30,099,760
2025-07-23	10.400	10.720	10.230	10.340	10.324	30,340,120
2025-07-22	10.540	10.720	10.320	10.370	10.354	27,807,982

← NewerPage 5 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.