Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	23.110	24.440	23.110	24.330	24.330	2,086,275
2023-10-26	23.100	23.420	23.020	23.400	23.400	1,320,442
2023-10-25	24.190	24.240	23.220	23.300	23.300	2,219,931
2023-10-24	23.430	24.150	22.960	24.060	24.060	1,793,096
2023-10-23	23.480	23.540	22.960	23.070	23.070	1,336,102
2023-10-20	23.720	24.050	23.500	23.620	23.620	1,029,200
2023-10-19	23.590	24.140	23.450	23.750	23.750	1,224,500
2023-10-18	24.450	24.460	23.730	23.730	23.730	1,331,810
2023-10-17	24.610	24.840	24.330	24.520	24.520	1,033,100
2023-10-16	24.800	25.150	24.500	24.590	24.590	1,914,939
2023-10-13	24.850	24.990	24.600	24.750	24.750	1,411,972
2023-10-12	25.510	25.520	24.800	24.970	24.970	1,617,200
2023-10-11	24.830	25.720	24.750	25.360	25.360	2,607,490
2023-10-10	24.850	25.460	24.720	24.830	24.830	2,294,500
2023-10-09	24.740	25.130	24.520	24.840	24.840	2,470,000
2023-09-28	25.030	25.300	24.500	24.720	24.720	2,085,086
2023-09-27	24.360	25.120	24.300	25.030	25.030	3,470,338
2023-09-26	24.700	24.750	24.270	24.300	24.300	3,041,455
2023-09-25	26.580	26.770	24.400	24.790	24.790	4,835,888
2023-09-22	26.220	26.680	25.910	26.610	26.610	1,539,938
2023-09-21	26.510	26.510	25.840	26.240	26.240	1,750,900
2023-09-20	26.800	26.960	26.600	26.610	26.610	1,056,300
2023-09-19	27.210	27.210	26.660	26.860	26.860	1,230,400
2023-09-18	27.170	27.650	26.500	27.440	27.440	1,858,700
2023-09-15	26.560	27.560	26.310	27.560	27.560	1,836,700
2023-09-14	26.820	27.160	26.420	26.500	26.500	1,546,788
2023-09-13	27.300	27.550	26.800	27.200	27.200	2,163,000
2023-09-12	27.700	27.890	27.220	27.310	27.310	1,315,000
2023-09-11	26.900	28.100	26.630	27.840	27.840	2,395,400
2023-09-08	27.860	28.040	26.880	26.890	26.890	1,722,100
2023-09-07	28.900	29.000	27.800	28.020	28.020	3,034,099
2023-09-06	28.660	29.000	28.200	28.880	28.880	2,998,940
2023-09-05	27.860	29.160	27.700	28.910	28.910	6,817,063
2023-09-04	26.940	27.880	26.840	27.720	27.720	4,242,150
2023-09-01	26.570	27.100	26.570	27.050	27.050	3,030,661
2023-08-31	26.910	26.910	26.180	26.710	26.710	2,571,641
2023-08-30	26.630	27.480	26.600	26.980	26.980	2,264,100
2023-08-29	26.020	26.700	25.750	26.510	26.510	2,694,800
2023-08-28	27.680	27.780	25.710	26.200	26.200	4,022,190
2023-08-25	28.100	28.650	26.550	26.740	26.740	2,914,936
2023-08-24	27.050	27.640	26.880	27.410	27.410	893,357
2023-08-23	27.310	27.740	26.900	27.020	27.020	980,919
2023-08-22	27.540	27.800	26.840	27.440	27.440	1,465,238
2023-08-21	28.250	28.470	27.250	27.340	27.340	1,940,500
2023-08-18	28.450	28.790	28.260	28.620	28.620	2,033,955
2023-08-17	28.310	28.540	27.700	28.450	28.450	1,263,059
2023-08-16	28.000	29.180	27.950	28.350	28.350	1,640,400
2023-08-15	28.230	28.470	27.970	28.140	28.140	792,250
2023-08-14	27.900	28.300	27.600	28.230	28.230	896,353
2023-08-11	28.700	29.030	28.270	28.330	28.330	1,039,900
2023-08-10	28.680	28.900	28.550	28.820	28.820	939,131
2023-08-09	28.960	28.960	28.610	28.680	28.680	1,095,957
2023-08-08	29.350	29.380	28.850	28.960	28.960	1,145,900
2023-08-07	29.320	29.490	29.030	29.300	29.300	1,191,900
2023-08-04	29.940	30.130	29.480	29.550	29.550	1,314,758
2023-08-03	29.470	30.300	29.470	29.880	29.880	1,561,096
2023-08-02	29.700	29.770	29.350	29.560	29.560	1,321,371
2023-08-01	30.280	30.280	29.510	29.700	29.700	2,214,202
2023-07-31	30.300	30.610	29.420	30.280	30.280	2,435,700
2023-07-28	29.010	30.120	29.010	30.080	30.080	1,846,969

← NewerPage 13 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.