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
2025-01-17	8.230	8.350	8.170	8.290	8.267	5,371,873
2025-01-16	8.290	8.320	8.160	8.270	8.247	4,937,260
2025-01-15	8.280	8.340	8.220	8.250	8.227	5,466,286
2025-01-14	7.970	8.340	7.970	8.340	8.317	7,838,159
2025-01-13	7.810	7.990	7.680	7.970	7.948	5,615,100
2025-01-10	8.180	8.270	7.890	7.900	7.878	6,944,300
2025-01-09	8.140	8.340	8.060	8.190	8.168	6,480,672
2025-01-08	8.220	8.350	7.960	8.200	8.178	9,881,826
2025-01-07	8.280	8.280	8.070	8.280	8.257	10,089,837
2025-01-06	8.200	8.410	8.000	8.280	8.257	9,882,720
2025-01-03	8.520	8.570	8.110	8.200	8.178	10,737,670
2025-01-02	8.730	8.810	8.410	8.500	8.477	8,477,840
2024-12-31	8.960	9.020	8.700	8.730	8.706	7,775,271
2024-12-30	9.070	9.070	8.800	8.950	8.925	7,160,440
2024-12-27	8.980	9.220	8.950	9.080	9.055	7,416,520
2024-12-26	8.980	9.110	8.910	9.020	8.995	8,800,300
2024-12-25	9.480	9.600	8.920	9.010	8.985	16,407,782
2024-12-24	9.180	9.310	9.090	9.200	9.175	7,723,271
2024-12-23	9.630	9.660	9.130	9.160	9.135	11,774,765
2024-12-20	9.630	9.860	9.500	9.690	9.663	12,416,183
2024-12-19	9.440	9.800	9.440	9.600	9.574	15,269,276
2024-12-18	9.290	9.730	9.100	9.560	9.534	17,182,690
2024-12-17	9.820	9.820	9.250	9.280	9.255	14,604,406
2024-12-16	9.850	10.020	9.750	9.850	9.823	12,301,078
2024-12-13	10.020	10.020	9.800	9.830	9.803	15,896,140
2024-12-12	10.000	10.070	9.870	10.040	10.013	19,419,198
2024-12-11	10.200	10.280	9.950	10.020	9.993	26,445,061
2024-12-10	10.570	10.860	10.110	10.160	10.132	51,111,939
2024-12-09	10.000	11.490	9.900	10.330	10.302	62,193,982
2024-12-06	9.200	9.620	9.120	9.590	9.564	19,713,718
2024-12-05	9.010	9.250	8.980	9.170	9.145	8,304,444
2024-12-04	9.250	9.250	8.960	9.020	8.995	8,102,617
2024-12-03	9.260	9.380	9.150	9.270	9.245	7,796,545
2024-12-02	9.030	9.300	8.990	9.260	9.235	9,225,796
2024-11-29	8.930	9.080	8.730	9.010	8.985	7,943,387
2024-11-28	8.990	9.110	8.930	8.940	8.916	7,263,427
2024-11-27	8.840	9.030	8.620	9.000	8.975	9,023,375
2024-11-26	8.940	9.180	8.800	8.900	8.876	9,189,235
2024-11-25	8.920	9.180	8.690	8.920	8.896	11,593,515
2024-11-22	9.250	9.250	8.660	8.690	8.666	11,194,300
2024-11-21	9.330	9.450	9.160	9.260	9.235	7,912,680
2024-11-20	8.950	9.430	8.910	9.370	9.344	12,471,340
2024-11-19	8.660	8.970	8.660	8.970	8.945	8,037,319
2024-11-18	9.150	9.180	8.600	8.660	8.636	12,226,460
2024-11-15	9.270	9.390	8.990	9.050	9.025	8,783,506
2024-11-14	9.590	9.630	9.250	9.280	9.255	9,447,975
2024-11-13	9.680	9.910	9.400	9.650	9.624	15,232,977
2024-11-12	9.700	10.100	9.630	9.740	9.713	24,014,883
2024-11-11	9.380	9.680	9.350	9.680	9.653	14,167,897
2024-11-08	9.610	9.700	9.360	9.430	9.404	14,634,249
2024-11-07	9.160	9.490	9.050	9.490	9.464	12,917,580
2024-11-06	9.260	9.340	9.130	9.210	9.185	13,332,528
2024-11-05	9.160	9.300	9.050	9.260	9.235	10,891,965
2024-11-04	8.910	9.220	8.910	9.100	9.075	8,554,273
2024-11-01	9.130	9.190	8.830	8.910	8.886	12,100,801
2024-10-31	9.180	9.260	9.080	9.170	9.145	11,616,759
2024-10-30	9.200	9.370	9.040	9.190	9.165	11,924,010
2024-10-29	9.900	9.900	9.280	9.290	9.265	22,273,306
2024-10-28	9.480	9.920	9.390	9.870	9.843	22,712,900
2024-10-25	9.160	9.580	9.040	9.410	9.384	18,747,705

← NewerPage 8 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.