Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	33.500	36.600	33.500	36.600	36.285	3,138,568
2023-02-01	32.750	33.650	32.580	33.270	32.984	2,366,612
2023-01-31	32.370	33.290	32.110	32.740	32.458	1,580,900
2023-01-30	32.800	33.480	32.210	32.300	32.022	1,570,978
2023-01-20	32.750	33.010	32.100	32.490	32.211	1,472,196
2023-01-19	33.330	33.330	32.360	32.860	32.577	662,050
2023-01-18	33.000	33.850	32.750	32.750	32.468	925,465
2023-01-17	33.460	33.500	32.520	32.990	32.706	847,200
2023-01-16	32.720	33.350	32.360	33.190	32.905	1,173,400
2023-01-13	32.630	32.950	32.360	32.750	32.468	920,226
2023-01-12	33.070	33.450	32.450	32.660	32.379	1,171,296
2023-01-11	34.110	34.240	32.840	32.840	32.558	1,205,701
2023-01-10	34.100	34.570	33.820	34.060	33.767	1,144,360
2023-01-09	33.640	34.740	33.580	34.250	33.955	1,504,046
2023-01-06	34.710	34.960	33.510	33.650	33.361	1,828,800
2023-01-05	34.390	35.550	34.130	34.710	34.411	1,407,951
2023-01-04	34.350	35.010	34.010	34.570	34.273	1,144,900
2023-01-03	33.980	34.660	33.740	34.520	34.223	1,806,691
2022-12-30	33.560	34.170	33.310	33.740	33.450	1,549,200
2022-12-29	34.100	34.870	33.490	33.560	33.271	1,828,500
2022-12-28	34.290	34.850	33.860	34.120	33.827	1,123,472
2022-12-27	33.850	35.330	33.600	34.290	33.995	1,520,050
2022-12-26	35.010	35.010	33.540	33.920	33.628	1,362,700
2022-12-23	33.640	34.500	33.310	34.380	34.084	1,350,174
2022-12-22	34.050	35.300	33.900	34.080	33.787	1,394,530
2022-12-21	34.490	34.850	33.910	34.210	33.916	1,020,300
2022-12-20	35.010	35.240	33.910	34.170	33.876	1,378,930
2022-12-19	35.360	35.740	34.810	35.000	34.699	1,691,916
2022-12-16	36.800	37.000	35.310	35.380	35.076	1,945,100
2022-12-15	37.940	37.940	36.250	36.610	36.295	1,951,600
2022-12-14	37.220	37.960	36.880	37.550	37.227	1,314,536
2022-12-13	37.200	38.380	36.710	37.340	37.019	2,004,256
2022-12-12	36.750	38.000	36.630	37.360	37.039	1,610,019
2022-12-09	37.750	37.860	36.630	36.630	36.315	2,198,646
2022-12-08	37.850	38.800	37.020	37.740	37.415	2,583,336
2022-12-07	36.000	37.890	35.500	37.710	37.386	3,003,600
2022-12-06	36.700	36.830	35.650	36.060	35.750	2,183,856
2022-12-05	36.010	36.710	35.700	36.190	35.879	1,860,631
2022-12-02	37.000	37.330	36.000	36.150	35.839	2,293,182
2022-12-01	36.390	38.300	36.100	36.820	36.503	3,397,676
2022-11-30	36.130	36.660	35.610	36.000	35.690	1,426,886
2022-11-29	36.730	36.730	35.550	36.480	36.166	1,969,464
2022-11-28	35.600	36.780	35.360	36.520	36.206	1,891,500
2022-11-25	37.460	37.460	36.000	36.030	35.720	2,001,206
2022-11-24	37.050	37.740	36.500	36.980	36.662	2,069,796
2022-11-23	36.400	37.980	36.100	37.500	37.177	3,983,716
2022-11-22	36.250	37.680	35.850	36.570	36.255	4,234,717
2022-11-21	37.520	37.520	35.690	36.360	36.047	4,629,036
2022-11-18	38.560	38.640	37.550	37.550	37.227	3,590,811
2022-11-17	39.280	39.280	38.000	38.100	37.772	2,671,322
2022-11-16	38.100	39.470	37.660	38.930	38.595	3,292,973
2022-11-15	37.590	38.240	36.810	38.150	37.822	3,117,484
2022-11-14	36.370	38.360	35.120	37.720	37.396	4,657,427
2022-11-11	37.140	37.510	36.390	36.500	36.186	3,435,107
2022-11-10	37.730	38.600	36.190	37.130	36.811	4,753,137
2022-11-09	36.710	38.250	36.080	37.900	37.574	4,160,508
2022-11-08	36.510	37.990	35.710	36.630	36.315	5,420,731
2022-11-07	33.000	36.520	32.510	36.520	36.206	6,622,396
2022-11-04	33.550	34.520	30.610	33.200	32.914	7,919,608
2022-11-03	28.190	31.410	28.180	31.410	31.140	4,551,993

← NewerPage 16 of 21 · 1,217 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.