Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	29.110	29.450	27.800	28.120	28.120	3,484,166
2024-01-19	28.420	29.800	28.420	28.970	28.970	3,876,900
2024-01-18	28.400	28.600	27.590	28.560	28.560	3,681,500
2024-01-17	28.920	29.340	28.610	28.630	28.630	2,063,081
2024-01-16	29.510	29.700	28.450	29.090	29.090	3,844,462
2024-01-15	28.920	29.930	28.800	29.750	29.750	3,225,335
2024-01-12	28.960	29.850	28.670	29.270	29.270	3,496,002
2024-01-11	28.580	29.020	28.290	28.900	28.900	2,641,402
2024-01-10	28.150	29.260	28.020	28.730	28.730	4,016,892
2024-01-09	27.900	28.500	27.570	28.330	28.330	3,121,981
2024-01-08	27.490	28.580	27.050	27.920	27.920	5,268,553
2024-01-05	27.350	28.190	27.250	27.440	27.440	2,839,385
2024-01-04	27.900	28.000	27.450	27.500	27.500	3,369,974
2024-01-03	26.360	28.290	26.360	27.950	27.950	7,108,486
2024-01-02	25.240	27.200	25.150	26.740	26.740	5,678,764
2023-12-29	24.780	25.270	24.460	25.270	25.270	1,893,917
2023-12-28	24.260	24.890	23.990	24.740	24.740	1,515,927
2023-12-27	24.100	24.320	23.880	24.140	24.140	755,551
2023-12-26	24.480	24.480	24.030	24.190	24.190	668,900
2023-12-25	23.860	24.580	23.860	24.480	24.480	966,800
2023-12-22	24.550	24.680	24.020	24.170	24.170	1,063,550
2023-12-21	24.230	24.560	23.980	24.480	24.480	964,748
2023-12-20	24.470	24.860	24.140	24.140	24.140	797,764
2023-12-19	24.350	24.690	24.260	24.450	24.450	684,676
2023-12-18	24.650	24.820	24.370	24.430	24.430	958,852
2023-12-15	24.910	25.300	24.700	24.750	24.750	791,559
2023-12-14	25.060	25.250	24.950	24.980	24.980	616,000
2023-12-13	25.490	25.490	24.830	24.900	24.900	831,600
2023-12-12	25.530	25.700	25.310	25.450	25.450	685,650
2023-12-11	24.730	25.600	24.560	25.550	25.550	1,263,321
2023-12-08	25.330	25.580	24.860	24.930	24.930	984,900
2023-12-07	25.510	25.700	25.060	25.380	25.380	1,149,689
2023-12-06	25.680	25.720	25.260	25.560	25.560	773,204
2023-12-05	25.340	25.880	25.340	25.520	25.520	1,135,668
2023-12-04	26.300	26.350	25.110	25.600	25.600	2,088,928
2023-12-01	26.420	26.660	26.120	26.300	26.300	916,400
2023-11-30	26.480	26.570	26.070	26.500	26.500	880,100
2023-11-29	26.440	26.790	26.250	26.550	26.550	1,391,178
2023-11-28	25.950	26.580	25.710	26.440	26.440	1,210,030
2023-11-27	26.290	26.410	25.930	26.210	26.210	1,061,350
2023-11-24	26.800	26.800	26.250	26.530	26.530	1,092,078
2023-11-23	26.450	26.760	26.290	26.700	26.700	1,128,300
2023-11-22	26.540	26.630	26.280	26.330	26.330	964,900
2023-11-21	26.680	26.930	26.520	26.640	26.640	1,246,376
2023-11-20	26.750	27.000	26.310	26.630	26.630	1,196,242
2023-11-17	26.640	26.800	26.440	26.750	26.750	1,054,926
2023-11-16	26.980	27.470	26.690	26.730	26.730	1,870,910
2023-11-15	27.340	27.980	26.900	27.250	27.250	3,138,300
2023-11-14	25.940	27.290	25.840	27.250	27.250	3,710,350
2023-11-13	26.030	26.110	25.550	25.870	25.870	1,329,453
2023-11-10	26.100	26.350	25.850	26.040	26.040	1,565,869
2023-11-09	26.150	26.760	26.030	26.130	26.130	2,309,386
2023-11-08	26.000	26.440	25.800	26.270	26.270	1,991,100
2023-11-07	26.700	26.730	25.910	26.200	26.200	2,710,375
2023-11-06	26.550	26.880	26.310	26.750	26.750	2,394,243
2023-11-03	26.500	26.700	26.220	26.340	26.340	3,066,043
2023-11-02	27.090	27.350	26.480	26.720	26.720	4,574,746
2023-11-01	26.200	28.780	26.030	27.810	27.810	7,925,834
2023-10-31	25.600	26.720	24.910	26.400	26.400	5,671,615
2023-10-30	24.000	24.790	24.000	24.680	24.680	1,688,800

← NewerPage 12 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.