Guangzhou Boji Medical and Biotechnological Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.130 | 9.260 | 9.070 | 9.180 | 9.155 | 8,818,722 |
| 2025-04-21 | 8.890 | 9.160 | 8.780 | 9.150 | 9.125 | 10,915,332 |
| 2025-04-18 | 9.000 | 9.260 | 8.860 | 8.920 | 8.896 | 11,857,683 |
| 2025-04-17 | 8.800 | 9.010 | 8.760 | 8.920 | 8.896 | 7,217,646 |
| 2025-04-16 | 9.100 | 9.100 | 8.660 | 8.880 | 8.856 | 11,441,800 |
| 2025-04-15 | 9.200 | 9.260 | 9.020 | 9.100 | 9.075 | 9,511,940 |
| 2025-04-14 | 9.200 | 9.400 | 9.080 | 9.200 | 9.175 | 14,092,518 |
| 2025-04-11 | 9.050 | 9.240 | 8.880 | 9.030 | 9.005 | 14,763,122 |
| 2025-04-10 | 8.980 | 9.250 | 8.910 | 8.940 | 8.916 | 17,498,960 |
| 2025-04-09 | 8.510 | 8.870 | 7.770 | 8.800 | 8.776 | 22,564,270 |
| 2025-04-08 | 8.580 | 9.090 | 8.420 | 8.660 | 8.636 | 25,504,764 |
| 2025-04-07 | 9.720 | 9.960 | 8.220 | 8.270 | 8.247 | 31,315,775 |
| 2025-04-03 | 10.210 | 10.550 | 10.130 | 10.270 | 10.242 | 19,025,820 |
| 2025-04-02 | 10.150 | 10.490 | 10.110 | 10.310 | 10.282 | 23,328,664 |
| 2025-04-01 | 9.880 | 10.500 | 9.840 | 10.210 | 10.182 | 36,660,194 |
| 2025-03-31 | 9.800 | 9.960 | 9.650 | 9.830 | 9.803 | 13,926,326 |
| 2025-03-28 | 9.780 | 10.250 | 9.750 | 9.920 | 9.893 | 24,079,469 |
| 2025-03-27 | 9.600 | 9.850 | 9.420 | 9.810 | 9.783 | 13,543,500 |
| 2025-03-26 | 9.550 | 9.700 | 9.450 | 9.630 | 9.604 | 7,583,159 |
| 2025-03-25 | 9.540 | 9.670 | 9.360 | 9.520 | 9.494 | 9,744,946 |
| 2025-03-24 | 9.770 | 9.930 | 9.300 | 9.530 | 9.504 | 16,833,764 |
| 2025-03-21 | 10.240 | 10.350 | 9.790 | 9.810 | 9.783 | 18,048,380 |
| 2025-03-20 | 10.110 | 10.150 | 9.900 | 10.010 | 9.983 | 13,863,740 |
| 2025-03-19 | 10.020 | 10.400 | 9.990 | 10.140 | 10.112 | 21,765,476 |
| 2025-03-18 | 9.980 | 10.220 | 9.970 | 10.050 | 10.022 | 17,899,826 |
| 2025-03-17 | 10.160 | 10.180 | 9.890 | 9.920 | 9.893 | 16,410,838 |
| 2025-03-14 | 9.950 | 10.150 | 9.740 | 10.130 | 10.102 | 22,589,463 |
| 2025-03-13 | 10.400 | 10.400 | 9.800 | 9.920 | 9.893 | 31,256,832 |
| 2025-03-12 | 10.230 | 10.580 | 10.080 | 10.350 | 10.322 | 43,165,226 |
| 2025-03-11 | 10.090 | 10.380 | 10.030 | 10.220 | 10.192 | 60,856,273 |
| 2025-03-10 | 10.580 | 11.540 | 10.460 | 10.880 | 10.850 | 86,204,904 |
| 2025-03-07 | 9.780 | 9.830 | 9.550 | 9.620 | 9.594 | 8,617,366 |
| 2025-03-06 | 9.600 | 9.840 | 9.590 | 9.820 | 9.793 | 11,037,672 |
| 2025-03-05 | 9.650 | 9.690 | 9.460 | 9.590 | 9.564 | 7,405,320 |
| 2025-03-04 | 9.510 | 9.720 | 9.460 | 9.690 | 9.663 | 8,105,499 |
| 2025-03-03 | 9.450 | 9.780 | 9.410 | 9.540 | 9.514 | 12,008,317 |
| 2025-02-28 | 9.820 | 9.920 | 9.360 | 9.390 | 9.364 | 12,714,910 |
| 2025-02-27 | 9.960 | 9.980 | 9.660 | 9.870 | 9.843 | 12,915,198 |
| 2025-02-26 | 10.030 | 10.070 | 9.800 | 9.900 | 9.873 | 15,390,656 |
| 2025-02-25 | 10.000 | 10.160 | 9.940 | 10.030 | 10.003 | 12,298,717 |
| 2025-02-24 | 10.350 | 10.450 | 10.060 | 10.220 | 10.192 | 16,899,409 |
| 2025-02-21 | 10.260 | 10.490 | 10.110 | 10.300 | 10.272 | 23,392,905 |
| 2025-02-20 | 10.010 | 10.500 | 9.990 | 10.260 | 10.232 | 26,040,865 |
| 2025-02-19 | 9.860 | 10.170 | 9.770 | 10.010 | 9.983 | 24,637,614 |
| 2025-02-18 | 10.280 | 10.350 | 9.850 | 9.890 | 9.863 | 36,622,952 |
| 2025-02-17 | 10.480 | 11.110 | 10.300 | 10.400 | 10.372 | 61,912,524 |
| 2025-02-14 | 9.700 | 10.530 | 9.700 | 10.170 | 10.142 | 52,360,068 |
| 2025-02-13 | 9.570 | 9.780 | 9.320 | 9.580 | 9.554 | 22,485,418 |
| 2025-02-12 | 9.520 | 9.770 | 9.350 | 9.580 | 9.554 | 20,045,123 |
| 2025-02-11 | 9.260 | 9.780 | 9.110 | 9.520 | 9.494 | 30,551,867 |
| 2025-02-10 | 9.250 | 9.350 | 9.050 | 9.320 | 9.294 | 19,290,926 |
| 2025-02-07 | 8.690 | 9.180 | 8.670 | 9.170 | 9.145 | 21,916,185 |
| 2025-02-06 | 8.450 | 8.670 | 8.380 | 8.670 | 8.646 | 7,715,260 |
| 2025-02-05 | 8.410 | 8.480 | 8.330 | 8.480 | 8.457 | 6,978,630 |
| 2025-01-27 | 8.350 | 8.510 | 8.330 | 8.340 | 8.317 | 5,976,433 |
| 2025-01-24 | 8.330 | 8.370 | 8.260 | 8.350 | 8.327 | 6,699,700 |
| 2025-01-23 | 8.320 | 8.480 | 8.320 | 8.320 | 8.297 | 5,717,200 |
| 2025-01-22 | 8.360 | 8.360 | 8.240 | 8.290 | 8.267 | 4,092,120 |
| 2025-01-21 | 8.430 | 8.480 | 8.270 | 8.380 | 8.357 | 5,774,460 |
| 2025-01-20 | 8.350 | 8.470 | 8.310 | 8.430 | 8.407 | 7,299,120 |
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.