Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	35.890	36.280	35.220	36.240	35.928	1,213,400
2023-04-27	34.320	36.190	34.160	36.060	35.750	2,047,600
2023-04-26	33.910	34.750	33.910	34.430	34.134	831,700
2023-04-25	34.750	35.250	33.680	33.900	33.608	758,978
2023-04-24	34.030	35.100	33.530	34.890	34.590	1,397,431
2023-04-21	34.280	35.500	33.910	34.090	33.797	807,900
2023-04-20	35.090	35.090	34.190	34.830	34.530	836,600
2023-04-19	35.240	35.600	34.810	34.810	34.511	844,352
2023-04-18	36.100	36.110	35.020	35.510	35.205	1,051,800
2023-04-17	35.060	36.350	34.900	36.050	35.740	1,183,900
2023-04-14	35.690	36.160	35.200	35.220	34.917	775,300
2023-04-13	35.000	36.080	34.700	36.010	35.700	1,644,920
2023-04-12	35.880	36.090	35.140	35.200	34.897	828,228
2023-04-11	36.030	36.340	35.350	35.880	35.571	755,300
2023-04-10	37.000	37.300	35.850	36.030	35.720	1,132,000
2023-04-07	36.980	37.180	36.000	37.000	36.682	1,101,900
2023-04-06	35.640	37.500	35.640	37.060	36.741	1,901,500
2023-04-04	36.590	36.800	35.100	35.400	35.096	1,746,172
2023-04-03	38.410	38.680	35.020	36.450	36.136	3,347,971
2023-03-31	38.130	39.300	37.920	38.150	37.822	993,600
2023-03-30	37.380	38.500	37.310	38.140	37.812	1,290,007
2023-03-29	37.380	38.590	37.370	37.480	37.158	812,400
2023-03-28	37.680	38.190	37.430	37.760	37.435	628,600
2023-03-27	37.950	37.970	36.610	37.680	37.356	1,679,900
2023-03-24	39.070	39.090	37.820	38.050	37.723	1,954,500
2023-03-23	39.700	39.780	38.500	38.960	38.625	920,700
2023-03-22	38.680	39.850	38.550	39.000	38.665	1,032,800
2023-03-21	38.000	38.650	37.810	38.550	38.218	881,140
2023-03-20	38.790	38.790	36.700	38.150	37.822	2,375,827
2023-03-17	39.200	39.790	38.070	38.500	38.169	1,895,000
2023-03-16	37.530	40.490	37.500	39.160	38.823	2,304,500
2023-03-15	39.300	39.310	37.940	38.080	37.752	1,166,500
2023-03-14	41.000	41.000	38.800	38.980	38.645	1,630,500
2023-03-13	38.740	40.900	38.740	40.450	40.102	2,799,400
2023-03-10	38.380	39.500	38.380	39.010	38.674	1,849,232
2023-03-09	39.110	39.580	38.480	39.160	38.823	2,915,339
2023-03-08	40.240	40.330	38.890	38.960	38.625	1,898,600
2023-03-07	40.520	41.320	39.910	40.000	39.656	2,510,797
2023-03-06	39.050	41.040	38.530	40.670	40.320	4,661,308
2023-03-03	38.930	39.390	38.180	39.240	38.902	1,840,021
2023-03-02	39.160	39.480	38.500	38.880	38.546	1,316,500
2023-03-01	39.200	39.380	38.020	39.140	38.803	1,711,374
2023-02-28	38.810	40.470	38.800	39.200	38.863	2,648,419
2023-02-27	38.220	38.850	37.680	38.760	38.427	2,318,032
2023-02-24	39.180	39.500	38.000	38.390	38.060	1,710,232
2023-02-23	39.600	39.800	38.570	39.270	38.932	2,684,200
2023-02-22	39.890	40.570	39.390	39.630	39.289	2,411,343
2023-02-21	41.970	42.020	39.770	40.100	39.755	4,008,000
2023-02-20	39.610	42.130	39.480	41.960	41.599	5,050,290
2023-02-17	38.530	41.200	38.110	39.600	39.259	3,904,384
2023-02-16	39.500	39.770	38.250	38.530	38.199	1,871,600
2023-02-15	39.980	39.980	39.090	39.500	39.160	1,509,208
2023-02-14	40.070	40.280	39.580	39.800	39.458	2,532,462
2023-02-13	39.200	41.390	39.200	39.810	39.468	4,249,131
2023-02-10	38.650	40.500	38.330	39.440	39.101	3,834,645
2023-02-09	38.050	38.960	37.740	38.430	38.099	3,814,336
2023-02-08	39.340	40.000	38.050	38.250	37.921	3,398,400
2023-02-07	39.000	39.210	38.210	39.000	38.665	3,366,800
2023-02-06	38.460	39.600	37.780	39.210	38.873	5,298,284
2023-02-03	37.660	39.500	36.610	38.550	38.218	8,483,488

← NewerPage 15 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.