Guangdong Marubi Biotechnology Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	28.190	28.480	27.820	27.940	27.940	2,791,050
2024-04-24	29.190	29.280	27.920	28.360	28.360	4,175,200
2024-04-23	28.350	29.520	28.210	29.450	29.450	3,572,473
2024-04-22	27.300	28.500	27.200	28.120	28.120	1,898,688
2024-04-19	27.570	27.870	27.300	27.610	27.610	1,086,050
2024-04-18	27.720	28.150	27.250	27.840	27.840	1,195,000
2024-04-17	27.370	27.820	27.100	27.810	27.810	1,382,756
2024-04-16	27.610	27.790	26.850	27.060	27.060	1,943,199
2024-04-15	27.520	28.200	27.210	27.600	27.600	1,964,911
2024-04-12	27.830	28.180	27.420	27.490	27.490	1,193,600
2024-04-11	27.720	28.490	27.530	28.090	28.090	1,419,559
2024-04-10	28.030	28.070	27.280	27.720	27.720	1,271,100
2024-04-09	27.600	28.170	27.400	28.100	28.100	1,320,966
2024-04-08	28.630	28.630	27.350	27.560	27.560	2,635,634
2024-04-03	28.980	29.210	28.350	28.680	28.680	1,571,550
2024-04-02	29.440	29.440	28.670	28.900	28.900	1,490,071
2024-04-01	29.190	29.470	28.850	29.470	29.470	1,830,700
2024-03-29	28.870	29.240	28.580	29.200	29.200	824,700
2024-03-28	29.400	29.700	28.810	28.930	28.930	1,648,350
2024-03-27	29.450	30.080	29.060	29.400	29.400	1,633,650
2024-03-26	29.350	29.880	28.910	29.380	29.380	1,466,000
2024-03-25	29.880	30.280	29.500	29.550	29.550	1,634,048
2024-03-22	30.380	30.630	29.900	30.220	30.220	1,163,900
2024-03-21	30.620	30.720	30.070	30.470	30.470	1,384,450
2024-03-20	30.120	30.720	29.860	30.630	30.630	1,946,296
2024-03-19	30.390	30.680	29.970	30.170	30.170	1,659,000
2024-03-18	31.100	31.240	29.850	30.430	30.430	3,226,605
2024-03-15	30.820	30.960	30.400	30.960	30.960	1,288,200
2024-03-14	31.170	31.470	30.600	30.800	30.800	1,296,800
2024-03-13	31.680	31.810	30.810	31.100	31.100	1,634,600
2024-03-12	31.120	31.820	31.010	31.680	31.680	2,131,599
2024-03-11	30.450	31.150	30.310	31.120	31.120	1,556,257
2024-03-08	30.450	30.820	30.300	30.470	30.470	1,338,050
2024-03-07	31.340	31.540	30.300	30.470	30.470	2,651,200
2024-03-06	31.360	32.070	31.150	31.340	31.340	1,884,250
2024-03-05	32.180	32.500	31.300	31.660	31.660	2,240,500
2024-03-04	31.700	32.300	30.930	32.230	32.230	3,025,750
2024-03-01	31.880	32.540	31.370	31.570	31.570	3,211,326
2024-02-29	29.800	31.880	29.610	31.800	31.800	3,861,850
2024-02-28	30.750	31.670	29.900	29.990	29.990	3,695,197
2024-02-27	30.200	31.310	30.010	30.820	30.820	3,195,836
2024-02-26	30.130	30.620	29.890	30.200	30.200	2,329,580
2024-02-23	30.650	30.700	29.880	30.320	30.320	2,671,975
2024-02-22	30.450	30.810	29.990	30.660	30.660	2,971,538
2024-02-21	30.000	31.580	29.800	30.550	30.550	4,994,523
2024-02-20	29.510	30.300	29.310	30.220	30.220	4,091,046
2024-02-19	29.410	30.310	29.000	30.000	30.000	4,723,781
2024-02-08	29.030	30.100	28.680	28.980	28.980	4,602,024
2024-02-07	28.250	29.460	28.000	29.200	29.200	4,939,131
2024-02-06	25.220	28.400	25.100	28.240	28.240	4,346,021
2024-02-05	27.500	28.250	25.010	25.900	25.900	4,897,400
2024-02-02	29.590	29.750	26.490	27.640	27.640	7,074,093
2024-02-01	30.000	30.650	28.820	29.430	29.430	7,764,160
2024-01-31	26.850	29.590	26.800	29.590	29.590	5,698,009
2024-01-30	27.850	28.290	26.600	26.900	26.900	3,459,300
2024-01-29	28.550	29.550	27.720	27.850	27.850	4,765,574
2024-01-26	29.550	30.220	28.840	28.900	28.900	4,917,737
2024-01-25	30.230	30.260	29.310	29.660	29.660	6,963,134
2024-01-24	30.170	33.750	28.800	30.360	30.360	9,716,962
2024-01-23	28.730	30.930	27.700	30.930	30.930	5,666,958

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.