Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.180	29.850	28.170	28.550	28.304	4,854,800
2022-11-01	28.490	29.450	28.130	29.440	29.187	3,413,761
2022-10-31	28.220	29.060	28.100	28.360	28.116	2,915,596
2022-10-28	30.000	30.030	28.560	28.560	28.314	2,811,400
2022-10-27	29.770	30.200	29.120	29.710	29.454	2,875,789
2022-10-26	29.280	30.330	28.800	29.980	29.722	3,857,004
2022-10-25	28.510	29.370	27.710	29.280	29.028	3,758,196
2022-10-24	28.100	29.200	28.100	28.330	28.086	3,002,096
2022-10-21	27.620	28.800	27.620	28.440	28.195	3,443,400
2022-10-20	28.560	29.480	26.670	28.510	28.265	7,830,357
2022-10-19	27.660	28.230	27.230	27.370	27.135	2,337,787
2022-10-18	27.900	28.150	27.000	27.860	27.620	3,618,477
2022-10-17	27.090	28.490	26.980	27.700	27.462	4,151,750
2022-10-14	27.500	27.700	26.750	27.260	27.026	4,288,004
2022-10-13	26.520	27.980	26.440	27.150	26.916	4,411,200
2022-10-12	26.900	26.950	25.510	26.930	26.698	3,119,724
2022-10-11	27.300	27.300	25.850	26.550	26.322	3,583,764
2022-10-10	26.280	27.920	26.100	26.800	26.569	4,917,738
2022-09-30	26.690	26.890	25.950	26.010	25.786	4,024,905
2022-09-29	25.660	27.220	25.500	26.370	26.143	7,967,134
2022-09-28	24.600	26.500	24.200	26.500	26.272	8,017,143
2022-09-27	21.930	24.090	21.900	24.090	23.883	2,227,900
2022-09-26	21.720	22.270	21.470	21.900	21.712	794,091
2022-09-23	22.450	22.700	21.560	21.890	21.702	791,600
2022-09-22	22.700	22.870	22.420	22.450	22.257	568,700
2022-09-21	22.330	22.880	22.120	22.800	22.604	1,171,000
2022-09-20	22.440	22.790	22.200	22.430	22.237	680,200
2022-09-19	22.960	23.040	22.100	22.310	22.118	1,360,000
2022-09-16	24.190	24.480	23.000	23.050	22.852	1,210,700
2022-09-15	24.750	24.990	24.150	24.190	23.982	992,188
2022-09-14	24.580	24.910	24.200	24.650	24.438	755,280
2022-09-13	24.990	25.190	24.710	24.830	24.616	772,298
2022-09-09	24.690	25.380	24.650	24.920	24.706	896,027
2022-09-08	25.410	25.450	24.630	24.640	24.428	1,750,840
2022-09-07	26.160	26.410	25.330	25.400	25.182	1,777,425
2022-09-06	26.250	26.490	25.760	26.150	25.925	1,239,840
2022-09-05	25.730	26.280	25.550	26.280	26.054	1,529,950
2022-09-02	26.360	26.550	25.600	26.060	25.836	1,639,140
2022-09-01	26.280	26.650	26.090	26.360	26.133	2,063,405
2022-08-31	26.020	26.450	25.360	26.420	26.193	2,625,505
2022-08-30	26.010	26.950	25.820	26.000	25.776	1,676,467
2022-08-29	25.140	26.290	25.090	26.120	25.895	1,790,107
2022-08-26	25.100	26.380	25.090	25.670	25.449	1,925,140
2022-08-25	25.980	25.980	24.880	25.040	24.825	1,527,862
2022-08-24	26.010	26.400	25.540	25.540	25.320	1,833,904
2022-08-23	26.240	26.400	25.900	26.200	25.975	1,661,823
2022-08-22	25.370	26.400	25.100	26.280	26.054	2,329,739
2022-08-19	25.780	26.220	25.400	25.500	25.281	1,996,165
2022-08-18	25.430	25.900	24.880	25.810	25.588	2,475,259
2022-08-17	24.340	26.220	24.150	25.560	25.340	4,190,180
2022-08-16	24.560	24.680	23.830	24.330	24.121	1,599,111
2022-08-15	25.000	25.000	24.230	24.500	24.289	1,787,300
2022-08-12	25.190	25.370	24.980	25.170	24.954	1,197,700
2022-08-11	24.500	25.990	24.300	25.430	25.211	2,214,100
2022-08-10	24.690	24.800	24.220	24.270	24.061	647,250
2022-08-09	24.570	24.890	24.110	24.800	24.587	1,068,200
2022-08-08	24.410	24.700	24.260	24.470	24.260	857,700
2022-08-05	23.850	24.450	23.730	24.450	24.240	1,000,090
2022-08-04	23.580	24.200	23.580	23.930	23.724	1,049,918
2022-08-03	23.580	24.300	23.350	23.370	23.169	1,275,507

← NewerPage 17 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.