Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.290	21.960	20.970	21.620	21.273	970,725
2022-05-06	21.000	21.600	20.880	21.300	20.958	841,900
2022-05-05	20.980	21.710	20.850	21.470	21.126	1,236,865
2022-04-29	19.620	21.090	19.600	20.780	20.447	1,631,306
2022-04-28	20.010	20.510	19.310	19.430	19.118	1,045,278
2022-04-27	19.100	20.480	19.100	20.310	19.984	1,419,301
2022-04-26	20.390	21.420	20.200	20.370	20.043	1,359,900
2022-04-25	21.800	21.980	20.330	20.350	20.024	1,184,600
2022-04-22	22.960	23.500	21.990	22.310	21.952	1,351,696
2022-04-21	23.400	24.580	23.010	23.100	22.730	1,656,456
2022-04-20	23.040	23.660	22.850	23.380	23.005	929,000
2022-04-19	22.850	23.300	22.820	22.960	22.592	393,900
2022-04-18	22.920	23.300	22.500	23.130	22.759	496,300
2022-04-15	23.110	23.350	22.800	22.960	22.592	598,067
2022-04-14	23.120	23.400	22.900	23.170	22.798	548,900
2022-04-13	23.200	23.390	22.650	22.960	22.592	583,845
2022-04-12	22.590	23.350	22.300	23.270	22.897	759,300
2022-04-11	23.150	23.370	22.400	22.540	22.179	1,004,300
2022-04-08	23.940	24.010	23.110	23.190	22.818	862,634
2022-04-07	24.250	24.450	23.810	23.900	23.517	831,944
2022-04-06	24.490	24.980	24.310	24.450	24.058	730,000
2022-04-01	24.630	25.140	24.410	24.600	24.206	776,212
2022-03-31	25.090	25.300	24.810	24.810	24.412	723,212
2022-03-30	24.350	25.250	24.130	25.080	24.678	1,339,525
2022-03-29	25.000	25.680	23.990	24.100	23.714	1,164,883
2022-03-28	24.820	25.190	24.480	24.960	24.560	1,072,600
2022-03-25	24.690	26.700	24.500	25.340	24.934	1,744,087
2022-03-24	25.200	25.790	24.720	24.810	24.412	779,922
2022-03-23	25.000	25.850	24.990	25.420	25.012	1,010,800
2022-03-22	24.400	25.580	24.220	25.050	24.648	1,087,288
2022-03-21	24.540	24.990	24.500	24.700	24.304	621,088
2022-03-18	24.500	24.780	24.440	24.620	24.225	612,485
2022-03-17	24.260	25.100	24.100	24.640	24.245	1,035,900
2022-03-16	23.690	24.260	23.000	24.010	23.625	1,079,099
2022-03-15	25.490	25.490	23.600	23.600	23.222	1,182,390
2022-03-14	25.300	25.770	24.900	24.960	24.560	670,042
2022-03-11	25.210	25.930	24.820	25.810	25.396	818,641
2022-03-10	26.000	26.000	25.230	25.400	24.993	907,155
2022-03-09	25.830	26.230	24.080	24.770	24.373	1,336,180
2022-03-08	27.080	27.080	25.720	25.830	25.416	1,252,032
2022-03-07	27.300	27.600	26.860	27.090	26.656	773,746
2022-03-04	27.940	28.090	27.470	27.660	27.216	730,100
2022-03-03	28.360	28.750	27.920	28.070	27.620	829,700
2022-03-02	28.070	28.360	27.620	28.330	27.876	559,500
2022-03-01	28.250	28.490	27.920	28.070	27.620	482,700
2022-02-28	28.000	28.400	27.210	28.240	27.787	870,300
2022-02-25	27.690	28.880	27.550	28.140	27.689	945,000
2022-02-24	28.550	28.680	27.000	27.560	27.118	1,067,500
2022-02-23	28.690	28.730	28.410	28.570	28.112	822,407
2022-02-22	28.900	28.900	28.200	28.540	28.082	599,700
2022-02-21	28.760	29.060	28.570	28.900	28.437	604,800
2022-02-18	28.450	28.750	28.210	28.610	28.151	481,400
2022-02-17	28.500	28.940	28.500	28.660	28.200	427,800
2022-02-16	28.960	28.960	28.560	28.700	28.240	479,130
2022-02-15	28.120	28.800	28.070	28.800	28.338	874,120
2022-02-14	27.910	28.360	27.600	28.100	27.649	477,991
2022-02-11	28.450	28.540	27.680	27.950	27.502	621,000
2022-02-10	28.700	28.980	28.340	28.490	28.033	540,300
2022-02-09	28.630	28.900	28.600	28.730	28.269	474,200
2022-02-08	28.360	28.780	28.190	28.630	28.171	585,506

← NewerPage 19 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.