Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29.010	30.120	29.010	30.080	30.080	1,846,969
2023-07-27	29.560	29.690	29.000	29.200	29.200	1,048,695
2023-07-26	29.540	29.700	29.310	29.550	29.550	837,702
2023-07-25	29.070	29.800	29.070	29.550	29.550	1,985,510
2023-07-24	29.870	29.980	28.670	28.840	28.840	2,240,100
2023-07-21	29.260	29.960	28.890	29.870	29.870	2,924,223
2023-07-20	28.770	29.500	28.700	29.240	29.240	2,353,934
2023-07-19	28.760	28.870	28.460	28.530	28.530	1,237,648
2023-07-18	29.130	29.140	28.620	29.060	28.810	1,093,480
2023-07-17	28.810	29.140	28.410	28.910	28.661	1,394,489
2023-07-14	29.190	29.340	28.670	28.810	28.562	1,297,100
2023-07-13	29.100	29.270	28.800	29.120	28.870	1,177,500
2023-07-12	29.030	29.330	28.880	28.950	28.701	1,507,620
2023-07-11	29.050	29.300	28.700	28.980	28.731	1,688,800
2023-07-10	29.090	29.400	28.650	29.090	28.840	2,453,100
2023-07-07	30.650	30.650	28.780	29.060	28.810	3,625,950
2023-07-06	32.150	32.160	30.380	30.650	30.386	2,671,050
2023-07-05	32.960	33.100	31.840	32.160	31.883	1,664,850
2023-07-04	33.070	33.490	32.650	33.100	32.815	931,800
2023-07-03	32.200	33.230	32.020	33.110	32.825	1,450,218
2023-06-30	32.150	32.830	32.010	32.350	32.072	1,254,669
2023-06-29	32.300	32.620	32.090	32.100	31.824	845,300
2023-06-28	32.580	32.780	31.870	32.440	32.161	1,042,083
2023-06-27	31.440	32.650	31.390	32.580	32.300	1,567,200
2023-06-26	31.650	32.450	31.220	31.440	31.170	1,692,039
2023-06-21	33.040	33.040	31.730	31.730	31.457	2,384,670
2023-06-20	33.220	33.730	32.930	33.050	32.766	1,242,074
2023-06-19	34.160	34.190	33.160	33.220	32.934	1,758,174
2023-06-16	34.820	35.100	34.280	34.280	33.985	1,466,300
2023-06-15	34.470	34.880	34.000	34.810	34.511	1,395,600
2023-06-14	33.320	34.650	33.120	34.440	34.144	1,598,023
2023-06-13	33.450	33.800	33.120	33.410	33.123	832,400
2023-06-12	32.790	33.570	32.410	33.480	33.192	1,359,915
2023-06-09	33.110	33.320	32.610	33.080	32.795	1,665,200
2023-06-08	33.140	33.600	32.900	33.100	32.815	1,029,200
2023-06-07	34.300	34.510	32.920	33.310	33.023	1,832,400
2023-06-06	33.780	35.250	33.510	34.180	33.886	2,427,423
2023-06-05	33.670	33.840	33.250	33.780	33.489	1,015,100
2023-06-02	34.240	34.470	33.550	33.670	33.380	1,457,600
2023-06-01	34.410	35.200	33.920	34.100	33.807	1,592,198
2023-05-31	33.780	35.400	33.780	34.690	34.392	1,873,734
2023-05-30	34.080	34.450	33.630	33.900	33.608	1,391,800
2023-05-29	35.550	35.910	34.080	34.250	33.955	1,800,947
2023-05-26	35.750	36.660	35.620	35.930	35.621	1,517,671
2023-05-25	36.320	36.430	35.400	35.880	35.571	999,914
2023-05-24	37.010	37.930	36.180	36.220	35.908	1,043,100
2023-05-23	36.800	37.870	36.760	37.320	36.999	1,423,089
2023-05-22	36.400	37.320	36.010	36.980	36.662	1,728,900
2023-05-19	36.900	37.200	36.440	36.700	36.384	1,257,600
2023-05-18	37.940	38.000	36.300	37.170	36.850	2,578,084
2023-05-17	38.890	39.030	37.410	37.980	37.653	2,022,000
2023-05-16	40.130	40.130	38.590	38.590	38.258	2,258,586
2023-05-15	40.230	40.380	38.810	39.650	39.309	2,325,626
2023-05-12	40.680	41.090	40.370	40.400	40.052	1,622,851
2023-05-11	40.150	41.300	39.730	40.930	40.578	1,488,300
2023-05-10	39.650	41.100	39.390	40.300	39.953	1,401,326
2023-05-09	39.980	40.200	39.340	39.800	39.458	1,661,900
2023-05-08	39.180	40.590	39.180	40.160	39.815	2,411,800
2023-05-05	36.940	39.300	36.860	39.080	38.744	3,346,238
2023-05-04	35.790	37.520	35.350	36.900	36.583	2,222,800

← NewerPage 14 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.