Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.000	25.000	23.700	23.800	23.595	1,801,800
2022-08-01	25.170	25.380	24.800	25.250	25.033	1,186,300
2022-07-29	25.850	25.850	25.080	25.320	25.102	1,371,151
2022-07-28	26.130	26.170	25.500	25.700	25.479	1,570,195
2022-07-27	25.420	26.260	25.130	25.920	25.697	2,109,600
2022-07-26	24.610	25.350	24.220	25.300	25.082	1,480,801
2022-07-25	24.150	24.650	24.150	24.460	24.250	1,010,501
2022-07-22	24.340	24.830	24.010	24.230	24.022	909,500
2022-07-21	25.200	25.480	24.480	24.480	24.269	1,263,600
2022-07-20	24.970	25.850	24.720	25.340	24.934	1,665,400
2022-07-19	24.700	25.180	24.510	24.990	24.589	809,300
2022-07-18	24.020	24.770	24.020	24.770	24.373	1,019,401
2022-07-15	24.290	24.450	23.720	24.010	23.625	1,088,515
2022-07-14	24.350	24.560	24.030	24.300	23.910	1,089,700
2022-07-13	23.950	24.440	23.910	24.200	23.812	776,566
2022-07-12	24.680	24.900	24.000	24.040	23.655	1,326,400
2022-07-11	25.000	25.590	24.540	24.850	24.452	1,338,600
2022-07-08	24.960	25.370	24.800	24.970	24.570	786,600
2022-07-07	25.340	25.530	24.750	24.830	24.432	1,217,534
2022-07-06	25.780	25.810	25.000	25.320	24.914	1,416,304
2022-07-05	26.600	26.600	25.320	25.790	25.376	1,856,130
2022-07-04	26.300	26.650	25.780	26.260	25.839	1,838,300
2022-07-01	26.900	26.940	26.050	26.210	25.790	1,996,208
2022-06-30	26.270	27.100	26.030	26.800	26.370	3,249,696
2022-06-29	26.500	27.220	26.150	26.170	25.750	2,780,700
2022-06-28	26.800	26.800	26.310	26.570	26.144	2,330,601
2022-06-27	26.020	27.180	25.710	27.000	26.567	3,581,183
2022-06-24	26.120	26.260	25.580	25.920	25.504	2,234,925
2022-06-23	25.800	26.240	25.310	26.010	25.593	2,893,851
2022-06-22	26.500	26.960	25.200	25.990	25.573	3,596,512
2022-06-21	27.240	27.240	26.110	26.150	25.731	5,420,546
2022-06-20	25.210	27.540	24.700	27.540	27.098	4,695,171
2022-06-17	26.100	26.580	24.560	25.040	24.638	6,153,914
2022-06-16	23.430	25.500	23.190	25.500	25.091	3,711,904
2022-06-15	23.390	24.200	23.180	23.180	22.808	2,536,180
2022-06-14	22.420	23.530	22.340	23.510	23.133	2,770,490
2022-06-13	22.560	22.840	22.200	22.530	22.169	1,412,270
2022-06-10	22.510	22.830	22.440	22.780	22.415	1,186,290
2022-06-09	23.330	23.390	22.660	22.730	22.366	1,457,750
2022-06-08	23.950	23.950	23.020	23.380	23.005	2,105,600
2022-06-07	23.530	24.430	23.300	23.900	23.517	2,475,810
2022-06-06	23.150	23.680	22.990	23.560	23.182	2,083,040
2022-06-02	22.860	23.100	22.500	22.990	22.621	1,439,290
2022-06-01	22.960	23.600	22.620	22.860	22.493	1,748,920
2022-05-31	22.740	23.060	22.460	22.930	22.562	1,574,004
2022-05-30	23.160	23.230	22.440	22.880	22.513	1,578,255
2022-05-27	23.330	23.770	22.600	22.860	22.493	2,603,714
2022-05-26	22.910	24.380	22.360	23.340	22.966	3,404,455
2022-05-25	22.470	23.080	22.410	22.760	22.395	2,119,466
2022-05-24	24.100	24.270	22.800	22.800	22.434	3,360,455
2022-05-23	23.440	25.390	23.440	23.990	23.605	6,599,691
2022-05-20	21.450	23.440	21.320	23.440	23.064	2,571,865
2022-05-19	20.810	21.380	20.810	21.310	20.968	642,967
2022-05-18	21.460	21.800	21.260	21.410	21.067	832,623
2022-05-17	22.100	22.100	21.150	21.380	21.037	914,312
2022-05-16	21.540	22.040	21.540	21.840	21.490	1,328,300
2022-05-13	21.730	22.100	21.290	21.490	21.145	774,338
2022-05-12	21.750	21.900	21.310	21.790	21.441	1,004,215
2022-05-11	21.810	22.180	21.380	21.470	21.126	1,097,900
2022-05-10	21.620	21.970	21.300	21.810	21.460	868,425

← NewerPage 18 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.