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
2025-07-21	10.510	10.650	10.370	10.590	10.574	30,636,107
2025-07-18	11.010	11.090	10.410	10.720	10.704	52,888,952
2025-07-17	10.250	11.990	10.160	11.180	11.163	78,344,560
2025-07-16	9.760	10.360	9.680	10.210	10.194	34,013,637
2025-07-15	9.850	9.880	9.550	9.730	9.715	13,133,409
2025-07-14	9.810	9.980	9.730	9.900	9.873	13,060,940
2025-07-11	9.720	9.950	9.690	9.840	9.813	15,397,749
2025-07-10	9.630	9.880	9.550	9.720	9.693	12,670,187
2025-07-09	9.660	9.790	9.470	9.640	9.614	12,095,220
2025-07-08	9.580	9.850	9.530	9.690	9.663	15,005,800
2025-07-07	9.560	9.820	9.430	9.630	9.604	17,806,637
2025-07-04	9.600	9.930	9.560	9.590	9.564	21,558,960
2025-07-03	9.340	9.700	9.260	9.550	9.524	17,292,990
2025-07-02	9.420	9.550	9.250	9.330	9.304	14,885,353
2025-07-01	9.210	9.530	9.160	9.480	9.454	23,405,681
2025-06-30	8.910	9.220	8.860	9.220	9.195	15,116,212
2025-06-27	8.800	9.000	8.780	8.900	8.876	10,041,165
2025-06-26	8.890	8.890	8.720	8.790	8.766	9,738,640
2025-06-25	8.960	8.980	8.740	8.890	8.866	11,748,473
2025-06-24	8.760	8.970	8.760	8.970	8.945	9,876,690
2025-06-23	8.510	8.850	8.510	8.760	8.736	9,357,300
2025-06-20	8.690	8.730	8.540	8.630	8.606	9,026,000
2025-06-19	8.970	9.030	8.660	8.680	8.656	16,629,681
2025-06-18	9.100	9.210	8.950	9.000	8.975	22,257,384
2025-06-17	9.730	9.950	9.160	9.280	9.255	38,918,356
2025-06-16	9.220	9.380	9.120	9.200	9.175	11,250,766
2025-06-13	9.430	9.550	9.090	9.150	9.125	20,126,640
2025-06-12	9.390	9.550	9.320	9.460	9.434	16,970,413
2025-06-11	9.590	9.700	9.380	9.440	9.414	24,685,865
2025-06-10	9.310	10.140	9.230	9.620	9.594	45,933,659
2025-06-09	8.920	9.450	8.890	9.340	9.314	23,766,233
2025-06-06	8.900	9.030	8.780	8.850	8.826	10,461,301
2025-06-05	9.100	9.190	8.800	8.890	8.866	17,716,159
2025-06-04	9.020	9.280	8.950	9.090	9.065	23,838,846
2025-06-03	8.550	9.100	8.550	8.980	8.955	28,813,666
2025-05-30	8.450	8.850	8.450	8.650	8.626	22,740,655
2025-05-29	8.160	8.530	8.110	8.530	8.507	20,256,620
2025-05-28	8.280	8.320	8.140	8.190	8.168	8,451,500
2025-05-27	8.200	8.290	8.130	8.290	8.267	9,880,049
2025-05-26	8.380	8.420	8.110	8.190	8.168	15,173,926
2025-05-23	8.450	8.540	8.320	8.360	8.337	21,920,098
2025-05-22	8.330	8.360	8.170	8.200	8.178	8,664,186
2025-05-21	8.450	8.470	8.320	8.330	8.307	11,192,600
2025-05-20	8.230	8.520	8.230	8.380	8.357	10,390,297
2025-05-19	8.340	8.340	8.110	8.220	8.198	7,746,300
2025-05-16	8.220	8.300	8.170	8.260	8.237	6,476,545
2025-05-15	8.280	8.310	8.110	8.210	8.188	7,723,342
2025-05-14	8.340	8.340	8.180	8.270	8.247	7,982,932
2025-05-13	8.400	8.480	8.290	8.320	8.297	8,532,200
2025-05-12	8.370	8.380	8.230	8.310	8.287	7,848,546
2025-05-09	8.450	8.470	8.250	8.280	8.257	9,266,940
2025-05-08	8.310	8.540	8.280	8.450	8.427	11,867,341
2025-05-07	8.370	8.440	8.220	8.340	8.317	12,517,073
2025-05-06	8.160	8.290	8.130	8.270	8.247	11,711,882
2025-04-30	8.000	8.130	8.000	8.070	8.048	9,983,162
2025-04-29	7.930	8.100	7.830	7.980	7.958	16,030,531
2025-04-28	8.500	8.500	7.900	7.920	7.898	31,738,064
2025-04-25	9.250	9.360	9.010	9.100	9.075	11,433,840
2025-04-24	9.180	9.450	9.060	9.170	9.145	15,089,880
2025-04-23	9.190	9.290	9.150	9.190	9.165	8,518,500

← NewerPage 6 of 21 · 1,212 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.