Guangdong Marubi Biotechnology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.910 | 24.000 | 23.410 | 23.490 | 23.490 | 1,717,482 |
| 2024-07-23 | 24.880 | 25.000 | 23.870 | 23.870 | 23.870 | 1,918,482 |
| 2024-07-22 | 25.040 | 25.200 | 24.770 | 25.040 | 25.040 | 1,169,948 |
| 2024-07-19 | 25.040 | 25.550 | 24.960 | 25.120 | 25.120 | 1,469,167 |
| 2024-07-18 | 24.530 | 25.450 | 24.510 | 25.360 | 25.360 | 1,689,282 |
| 2024-07-17 | 24.800 | 25.300 | 24.220 | 25.030 | 25.030 | 2,080,359 |
| 2024-07-16 | 25.310 | 25.470 | 24.600 | 24.750 | 24.750 | 2,181,388 |
| 2024-07-15 | 25.630 | 25.850 | 25.290 | 25.300 | 25.300 | 1,186,012 |
| 2024-07-12 | 25.720 | 25.800 | 25.070 | 25.590 | 25.590 | 1,286,887 |
| 2024-07-11 | 26.050 | 26.360 | 25.640 | 25.740 | 25.740 | 2,052,700 |
| 2024-07-10 | 25.480 | 26.150 | 25.420 | 25.840 | 25.840 | 1,268,600 |
| 2024-07-09 | 25.180 | 25.630 | 24.950 | 25.490 | 25.490 | 1,249,693 |
| 2024-07-08 | 25.780 | 26.000 | 25.060 | 25.180 | 25.180 | 1,562,750 |
| 2024-07-05 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 0 |
| 2024-07-04 | 26.630 | 26.800 | 25.250 | 25.500 | 25.500 | 1,475,974 |
| 2024-07-03 | 26.950 | 26.950 | 26.430 | 26.630 | 26.630 | 1,008,051 |
| 2024-07-02 | 27.610 | 27.690 | 26.900 | 26.940 | 26.940 | 1,419,010 |
| 2024-07-01 | 27.410 | 27.800 | 27.040 | 27.580 | 27.580 | 1,653,489 |
| 2024-06-28 | 28.600 | 28.640 | 27.400 | 27.530 | 27.530 | 1,912,650 |
| 2024-06-27 | 28.910 | 29.060 | 28.090 | 28.440 | 28.440 | 1,119,350 |
| 2024-06-26 | 28.170 | 29.160 | 28.170 | 29.060 | 29.060 | 1,160,450 |
| 2024-06-25 | 27.800 | 28.390 | 27.760 | 28.320 | 28.320 | 1,362,158 |
| 2024-06-24 | 28.480 | 28.560 | 27.720 | 27.740 | 27.740 | 1,151,150 |
| 2024-06-21 | 28.130 | 28.850 | 28.130 | 28.450 | 28.450 | 1,181,108 |
| 2024-06-20 | 28.900 | 29.300 | 28.310 | 28.450 | 28.450 | 2,139,403 |
| 2024-06-19 | 30.060 | 30.060 | 28.750 | 28.800 | 28.800 | 2,425,182 |
| 2024-06-18 | 29.760 | 30.120 | 29.650 | 30.000 | 30.000 | 1,330,850 |
| 2024-06-17 | 29.700 | 30.070 | 29.300 | 29.620 | 29.620 | 1,314,137 |
| 2024-06-14 | 29.920 | 30.010 | 29.270 | 29.700 | 29.700 | 1,296,843 |
| 2024-06-13 | 30.050 | 30.190 | 29.360 | 29.860 | 29.860 | 1,476,458 |
| 2024-06-12 | 29.810 | 30.280 | 29.790 | 30.050 | 30.050 | 1,313,215 |
| 2024-06-11 | 29.350 | 30.180 | 29.130 | 30.020 | 30.020 | 1,116,600 |
| 2024-06-07 | 29.530 | 29.730 | 29.130 | 29.460 | 29.460 | 1,267,882 |
| 2024-06-06 | 29.550 | 30.240 | 29.200 | 29.430 | 29.430 | 1,835,680 |
| 2024-06-05 | 29.710 | 30.690 | 29.710 | 29.790 | 29.790 | 2,132,799 |
| 2024-06-04 | 29.500 | 30.000 | 29.310 | 29.990 | 29.990 | 1,251,382 |
| 2024-06-03 | 30.090 | 30.250 | 29.200 | 29.540 | 29.540 | 2,180,875 |
| 2024-05-31 | 30.050 | 30.310 | 29.810 | 30.050 | 30.050 | 1,150,100 |
| 2024-05-30 | 30.790 | 30.790 | 30.230 | 30.500 | 30.500 | 1,677,849 |
| 2024-05-29 | 30.890 | 31.160 | 30.380 | 30.480 | 30.480 | 1,015,800 |
| 2024-05-28 | 30.920 | 31.130 | 30.550 | 30.730 | 30.730 | 946,050 |
| 2024-05-27 | 31.090 | 31.090 | 30.300 | 30.880 | 30.880 | 906,200 |
| 2024-05-24 | 31.190 | 31.260 | 30.750 | 30.770 | 30.770 | 1,035,250 |
| 2024-05-23 | 31.340 | 31.690 | 30.900 | 30.990 | 30.990 | 1,639,850 |
| 2024-05-22 | 32.690 | 33.810 | 31.700 | 31.810 | 31.810 | 2,354,000 |
| 2024-05-21 | 31.930 | 32.610 | 31.770 | 32.120 | 32.120 | 1,389,600 |
| 2024-05-20 | 31.440 | 32.380 | 31.440 | 32.210 | 32.210 | 2,047,827 |
| 2024-05-17 | 32.000 | 32.160 | 31.200 | 31.690 | 31.690 | 1,889,900 |
| 2024-05-16 | 31.820 | 32.700 | 31.600 | 32.190 | 32.190 | 2,638,100 |
| 2024-05-15 | 31.930 | 32.390 | 31.670 | 31.860 | 31.860 | 1,717,600 |
| 2024-05-14 | 31.000 | 32.190 | 30.890 | 31.960 | 31.960 | 2,511,175 |
| 2024-05-13 | 31.030 | 31.160 | 30.530 | 30.950 | 30.950 | 2,045,000 |
| 2024-05-10 | 31.520 | 31.800 | 31.000 | 31.130 | 31.130 | 2,334,800 |
| 2024-05-09 | 31.600 | 31.850 | 31.330 | 31.610 | 31.610 | 1,953,100 |
| 2024-05-08 | 32.210 | 32.390 | 31.320 | 31.600 | 31.600 | 2,872,190 |
| 2024-05-07 | 31.840 | 32.470 | 31.460 | 32.210 | 32.210 | 4,304,802 |
| 2024-05-06 | 30.600 | 31.960 | 30.390 | 31.830 | 31.830 | 5,349,575 |
| 2024-04-30 | 30.000 | 30.750 | 29.580 | 30.330 | 30.330 | 3,742,336 |
| 2024-04-29 | 29.100 | 30.500 | 29.100 | 29.880 | 29.880 | 7,407,369 |
| 2024-04-26 | 27.850 | 28.380 | 27.210 | 28.290 | 28.290 | 2,430,137 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.2500 CNY |
| 2022-07-21 | 0.1900 CNY |
| 2021-07-07 | 0.3500 CNY |
| 2020-07-01 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.