Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	28.530	30.500	28.100	29.090	29.090	7,780,200
2026-07-16	28.260	29.140	28.030	28.560	28.560	4,074,419
2026-07-15	29.350	29.800	28.450	28.860	28.610	5,477,004
2026-07-14	29.190	29.260	27.500	29.060	28.808	4,821,200
2026-07-13	29.550	30.300	29.090	29.480	29.225	5,191,000
2026-07-10	30.000	30.600	29.270	29.550	29.294	5,859,401
2026-07-09	29.380	30.720	29.040	30.490	30.226	6,793,653
2026-07-08	30.810	31.400	29.730	29.810	29.810	6,863,083
2026-07-07	30.590	31.960	29.730	30.950	30.950	9,121,605
2026-07-06	28.490	31.300	28.480	31.120	31.120	11,254,695
2026-07-03	27.520	29.430	26.790	29.160	29.160	11,775,133
2026-07-02	28.500	29.650	27.510	27.770	27.770	12,137,529
2026-07-01	28.280	30.760	28.280	29.130	29.130	16,361,909
2026-06-30	25.580	28.140	25.010	28.140	28.140	15,218,389
2026-06-29	23.330	25.580	23.100	25.580	25.580	7,077,604
2026-06-26	22.170	23.430	21.730	23.250	23.250	4,848,904
2026-06-25	22.000	22.180	21.200	22.170	22.170	2,773,237
2026-06-24	22.500	22.510	21.950	22.020	22.020	2,299,500
2026-06-23	21.510	23.050	21.380	22.530	22.530	3,905,253
2026-06-22	22.340	22.360	21.200	21.590	21.590	2,963,292
2026-06-18	21.640	22.590	21.360	22.430	22.430	2,644,053
2026-06-17	22.090	22.090	21.270	21.760	21.760	2,391,955
2026-06-16	22.100	22.360	22.020	22.080	22.080	1,572,800
2026-06-15	22.250	22.550	22.040	22.290	22.290	1,578,300
2026-06-12	21.300	22.610	21.250	22.250	22.250	2,571,982
2026-06-11	21.830	21.990	21.200	21.370	21.370	1,236,948
2026-06-10	21.870	22.150	21.500	21.870	21.870	1,247,223
2026-06-09	22.280	22.460	21.700	21.900	21.900	1,863,442
2026-06-08	22.520	23.180	21.660	22.280	22.280	2,133,800
2026-06-05	22.750	23.660	22.750	22.960	22.960	2,061,700
2026-06-04	23.190	23.480	22.570	22.740	22.740	1,401,948
2026-06-03	23.660	23.680	22.810	23.220	23.220	2,187,226
2026-06-02	24.000	24.450	23.530	23.650	23.650	2,015,600
2026-06-01	23.660	24.440	23.490	24.330	24.330	2,648,874
2026-05-29	22.700	24.150	22.480	23.680	23.680	3,791,200
2026-05-28	23.400	23.400	22.500	22.680	22.680	1,697,400
2026-05-27	23.360	23.530	22.810	23.420	23.420	2,017,300
2026-05-26	23.860	23.860	23.110	23.400	23.400	1,553,940
2026-05-25	23.710	23.870	23.320	23.860	23.860	1,617,274
2026-05-22	24.450	24.490	23.700	23.790	23.790	2,122,500
2026-05-21	24.260	25.090	24.200	24.280	24.280	2,372,406
2026-05-20	24.810	24.810	24.110	24.260	24.260	1,838,622
2026-05-19	24.690	25.100	24.690	24.870	24.870	1,165,600
2026-05-18	24.810	24.940	24.410	24.690	24.690	1,399,210
2026-05-15	25.290	25.290	24.680	24.830	24.830	1,902,100
2026-05-14	25.600	25.700	25.100	25.290	25.290	1,765,177
2026-05-13	26.000	26.000	25.510	25.580	25.580	1,946,648
2026-05-12	26.000	26.200	25.650	25.930	25.930	2,422,000
2026-05-11	25.650	26.640	25.100	26.150	26.150	4,344,230
2026-05-08	25.500	25.650	25.370	25.620	25.620	2,018,120
2026-05-07	25.400	25.900	25.230	25.510	25.510	2,458,472
2026-05-06	25.170	25.600	24.910	25.410	25.410	2,829,113
2026-04-30	24.600	25.300	24.600	25.170	25.170	2,250,000
2026-04-29	24.660	25.050	24.600	24.940	24.940	1,914,339
2026-04-28	25.130	25.590	24.550	24.650	24.650	2,980,530
2026-04-27	24.930	25.720	24.900	25.310	25.310	2,544,233
2026-04-24	24.820	25.330	24.620	24.930	24.930	2,962,415
2026-04-23	24.410	24.980	24.290	24.820	24.820	2,592,765
2026-04-22	24.650	24.770	24.220	24.430	24.430	2,046,100
2026-04-21	24.970	25.270	24.600	24.750	24.750	1,722,500

← NewerPage 2 of 3 · 121 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.