Guangzhou Boji Medical and Biotechnological Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.010 | 9.240 | 9.010 | 9.120 | 9.095 | 9,991,111 |
| 2024-10-23 | 9.360 | 9.360 | 9.030 | 9.100 | 9.075 | 14,314,352 |
| 2024-10-22 | 9.100 | 9.380 | 9.040 | 9.270 | 9.245 | 18,809,102 |
| 2024-10-21 | 8.800 | 9.090 | 8.760 | 9.050 | 9.025 | 15,449,835 |
| 2024-10-18 | 8.520 | 9.000 | 8.450 | 8.800 | 8.776 | 14,616,073 |
| 2024-10-17 | 8.690 | 8.820 | 8.510 | 8.540 | 8.517 | 11,000,534 |
| 2024-10-16 | 8.450 | 8.730 | 8.400 | 8.610 | 8.586 | 10,834,669 |
| 2024-10-15 | 8.630 | 8.880 | 8.520 | 8.560 | 8.537 | 11,754,822 |
| 2024-10-14 | 8.500 | 8.690 | 8.260 | 8.690 | 8.666 | 11,286,343 |
| 2024-10-11 | 8.850 | 8.930 | 8.330 | 8.480 | 8.457 | 14,847,359 |
| 2024-10-10 | 9.040 | 9.450 | 8.920 | 8.990 | 8.965 | 20,388,147 |
| 2024-10-09 | 9.570 | 9.690 | 8.850 | 8.930 | 8.906 | 26,311,736 |
| 2024-10-08 | 10.450 | 10.450 | 9.260 | 10.030 | 10.003 | 35,835,229 |
| 2024-09-30 | 8.250 | 9.100 | 7.960 | 8.960 | 8.935 | 38,173,390 |
| 2024-09-27 | 7.780 | 8.100 | 7.690 | 7.960 | 7.938 | 18,417,922 |
| 2024-09-26 | 7.400 | 7.660 | 7.400 | 7.650 | 7.629 | 10,646,824 |
| 2024-09-25 | 7.340 | 7.720 | 7.300 | 7.510 | 7.489 | 13,490,703 |
| 2024-09-24 | 7.170 | 7.340 | 7.050 | 7.340 | 7.320 | 9,490,907 |
| 2024-09-23 | 7.280 | 7.360 | 7.110 | 7.150 | 7.130 | 9,195,639 |
| 2024-09-20 | 7.270 | 7.270 | 7.020 | 7.050 | 7.031 | 5,341,800 |
| 2024-09-19 | 7.110 | 7.250 | 7.060 | 7.230 | 7.210 | 3,969,300 |
| 2024-09-18 | 7.240 | 7.270 | 6.960 | 7.060 | 7.041 | 5,533,880 |
| 2024-09-13 | 7.340 | 7.360 | 7.230 | 7.240 | 7.220 | 4,414,638 |
| 2024-09-12 | 7.270 | 7.440 | 7.240 | 7.360 | 7.340 | 6,162,229 |
| 2024-09-11 | 7.260 | 7.370 | 7.210 | 7.270 | 7.250 | 4,712,680 |
| 2024-09-10 | 7.410 | 7.550 | 7.190 | 7.290 | 7.270 | 8,251,000 |
| 2024-09-09 | 7.250 | 7.490 | 7.210 | 7.460 | 7.440 | 8,980,834 |
| 2024-09-06 | 7.410 | 7.440 | 7.180 | 7.230 | 7.210 | 5,409,700 |
| 2024-09-05 | 7.270 | 7.430 | 7.260 | 7.400 | 7.380 | 4,971,248 |
| 2024-09-04 | 7.270 | 7.380 | 7.250 | 7.270 | 7.250 | 4,150,634 |
| 2024-09-03 | 7.270 | 7.420 | 7.230 | 7.300 | 7.280 | 4,565,188 |
| 2024-09-02 | 7.430 | 7.510 | 7.250 | 7.290 | 7.270 | 6,731,773 |
| 2024-08-30 | 7.250 | 7.530 | 7.250 | 7.430 | 7.410 | 7,647,777 |
| 2024-08-29 | 7.050 | 7.330 | 7.040 | 7.290 | 7.270 | 6,661,598 |
| 2024-08-28 | 7.110 | 7.240 | 6.990 | 7.130 | 7.110 | 7,079,500 |
| 2024-08-27 | 7.500 | 7.630 | 7.060 | 7.090 | 7.071 | 12,960,474 |
| 2024-08-26 | 7.110 | 7.300 | 7.030 | 7.280 | 7.260 | 5,850,640 |
| 2024-08-23 | 7.160 | 7.170 | 7.010 | 7.090 | 7.071 | 5,018,700 |
| 2024-08-22 | 7.240 | 7.360 | 7.100 | 7.120 | 7.101 | 4,326,433 |
| 2024-08-21 | 7.330 | 7.380 | 7.240 | 7.290 | 7.270 | 3,945,293 |
| 2024-08-20 | 7.510 | 7.580 | 7.300 | 7.310 | 7.290 | 6,629,230 |
| 2024-08-19 | 7.810 | 7.820 | 7.520 | 7.550 | 7.529 | 9,889,300 |
| 2024-08-16 | 7.560 | 7.830 | 7.440 | 7.810 | 7.789 | 12,644,774 |
| 2024-08-15 | 7.610 | 7.640 | 7.370 | 7.560 | 7.539 | 6,881,771 |
| 2024-08-14 | 7.650 | 7.660 | 7.510 | 7.550 | 7.529 | 4,687,044 |
| 2024-08-13 | 7.680 | 7.690 | 7.500 | 7.660 | 7.639 | 6,308,620 |
| 2024-08-12 | 7.610 | 7.840 | 7.570 | 7.680 | 7.659 | 9,686,172 |
| 2024-08-09 | 7.820 | 7.900 | 7.550 | 7.570 | 7.549 | 8,043,200 |
| 2024-08-08 | 7.740 | 7.890 | 7.670 | 7.690 | 7.669 | 11,168,200 |
| 2024-08-07 | 7.760 | 7.980 | 7.700 | 7.860 | 7.838 | 15,322,820 |
| 2024-08-06 | 7.700 | 7.980 | 7.590 | 7.900 | 7.878 | 16,714,311 |
| 2024-08-05 | 7.690 | 7.960 | 7.550 | 7.560 | 7.539 | 15,418,844 |
| 2024-08-02 | 7.550 | 8.050 | 7.550 | 7.750 | 7.729 | 18,953,509 |
| 2024-08-01 | 7.510 | 7.760 | 7.470 | 7.600 | 7.579 | 10,366,729 |
| 2024-07-31 | 7.200 | 7.540 | 7.130 | 7.530 | 7.509 | 12,231,703 |
| 2024-07-30 | 7.120 | 7.280 | 7.120 | 7.230 | 7.210 | 7,525,000 |
| 2024-07-29 | 7.110 | 7.150 | 7.020 | 7.140 | 7.120 | 4,806,800 |
| 2024-07-26 | 7.000 | 7.120 | 7.000 | 7.120 | 7.101 | 4,399,020 |
| 2024-07-25 | 6.970 | 7.110 | 6.920 | 7.040 | 7.021 | 5,070,800 |
| 2024-07-24 | 7.200 | 7.290 | 7.010 | 7.020 | 7.001 | 8,707,380 |
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.