Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	27.610	29.500	27.610	28.420	27.964	985,156
2022-01-28	26.990	27.920	26.600	27.410	26.970	1,001,440
2022-01-27	28.050	28.320	26.570	26.580	26.154	1,114,800
2022-01-26	27.930	28.350	27.820	28.040	27.590	753,900
2022-01-25	29.400	29.480	27.880	27.930	27.482	1,233,600
2022-01-24	29.700	29.700	29.090	29.200	28.732	811,140
2022-01-21	30.000	30.200	29.560	29.700	29.224	1,070,700
2022-01-20	30.850	30.880	30.020	30.020	29.539	1,443,055
2022-01-19	30.760	31.240	30.660	30.760	30.267	934,144
2022-01-18	31.670	31.860	31.000	31.060	30.562	1,190,507
2022-01-17	31.220	32.080	31.210	31.620	31.113	1,080,597
2022-01-14	32.130	32.340	31.140	31.420	30.916	1,633,300
2022-01-13	32.710	32.970	32.160	32.200	31.684	1,203,718
2022-01-12	32.700	33.030	32.480	32.760	32.235	1,074,018
2022-01-11	32.950	33.580	32.550	32.750	32.225	2,070,480
2022-01-10	32.280	33.240	31.350	33.080	32.550	1,843,300
2022-01-07	32.530	32.780	32.000	32.080	31.566	1,387,180
2022-01-06	33.090	33.100	32.130	32.500	31.979	1,956,454
2022-01-05	32.690	33.660	32.300	33.090	32.559	3,034,846
2022-01-04	31.860	32.800	31.800	32.510	31.989	1,536,909
2021-12-31	31.940	32.250	31.810	31.870	31.359	1,223,435
2021-12-30	32.190	32.410	31.950	32.020	31.507	986,435
2021-12-29	32.450	32.470	31.800	32.160	31.644	1,128,455
2021-12-28	31.600	32.510	31.600	32.510	31.989	1,761,154
2021-12-27	32.090	32.110	31.370	31.710	31.202	921,400
2021-12-24	31.400	32.300	31.160	32.100	31.585	1,664,997
2021-12-23	31.630	31.900	31.300	31.440	30.936	873,625
2021-12-22	32.050	32.190	31.660	31.700	31.192	738,600
2021-12-21	32.110	32.320	31.560	31.940	31.428	907,406
2021-12-20	32.080	32.380	31.920	32.110	31.595	1,370,915
2021-12-17	31.630	32.330	31.370	31.940	31.428	1,449,137
2021-12-16	31.530	31.960	31.520	31.780	31.270	811,500
2021-12-15	31.840	32.000	31.560	31.570	31.064	1,029,010
2021-12-14	32.240	32.280	31.680	32.000	31.487	1,245,221
2021-12-13	32.070	32.480	31.800	32.130	31.615	1,702,050
2021-12-10	32.790	32.790	32.020	32.080	31.566	2,501,800
2021-12-09	31.000	32.960	30.840	32.900	32.372	5,206,226
2021-12-08	30.260	31.200	30.260	30.830	30.336	1,684,944
2021-12-07	30.080	30.380	30.070	30.260	29.775	822,835
2021-12-06	30.250	30.970	30.050	30.080	29.598	1,358,500
2021-12-03	30.150	30.550	30.150	30.450	29.962	929,500
2021-12-02	30.840	31.190	30.270	30.300	29.814	1,364,300
2021-12-01	30.010	31.140	30.010	30.840	30.345	1,620,825
2021-11-30	30.000	30.380	29.900	30.220	29.735	1,125,689
2021-11-29	30.000	30.270	29.800	29.920	29.440	1,255,217
2021-11-26	30.870	31.000	30.350	30.540	30.050	1,182,000
2021-11-25	31.200	31.210	30.700	30.860	30.365	1,201,200
2021-11-24	30.190	31.390	29.850	31.200	30.700	2,683,472
2021-11-23	30.420	30.550	30.130	30.210	29.726	975,600
2021-11-22	30.420	30.480	30.130	30.430	29.942	1,004,637
2021-11-19	30.330	30.490	30.010	30.300	29.814	1,096,637
2021-11-18	30.850	30.880	30.220	30.230	29.745	1,192,717
2021-11-17	31.120	31.120	30.380	30.750	30.257	1,334,454
2021-11-16	30.750	31.550	30.510	31.060	30.562	2,288,089
2021-11-15	29.700	30.880	29.700	30.820	30.326	2,506,572
2021-11-12	29.990	30.090	29.610	29.690	29.214	1,251,703
2021-11-11	29.730	30.210	29.530	29.970	29.489	1,499,372
2021-11-10	29.780	30.060	29.320	29.980	29.499	1,365,900
2021-11-09	29.740	30.150	29.740	29.820	29.342	1,217,009
2021-11-08	29.650	30.140	29.160	29.950	29.470	1,343,039

← NewerPage 20 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.