Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.970	25.270	24.600	24.750	24.750	1,722,500
2026-04-20	24.590	24.950	24.460	24.910	24.910	2,126,860
2026-04-17	24.600	24.680	24.350	24.590	24.590	1,456,860
2026-04-16	24.700	24.860	24.230	24.840	24.840	1,799,698
2026-04-15	24.690	24.950	24.500	24.700	24.700	1,464,957
2026-04-14	24.500	24.610	24.250	24.590	24.590	1,403,350
2026-04-13	24.810	24.810	24.140	24.430	24.430	2,129,142
2026-04-10	24.200	25.020	24.200	24.820	24.820	2,544,540
2026-04-09	24.960	24.960	24.140	24.200	24.200	2,488,700
2026-04-08	24.880	25.100	24.710	25.070	25.070	2,129,100
2026-04-07	24.360	24.480	24.070	24.310	24.310	1,335,610
2026-04-03	25.380	25.380	24.300	24.360	24.360	2,353,300
2026-04-02	26.010	26.010	25.130	25.380	25.380	3,005,330
2026-04-01	26.500	26.750	24.880	26.110	26.110	5,250,809
2026-03-31	26.660	26.980	26.390	26.500	26.500	1,193,498
2026-03-30	26.500	26.850	26.300	26.670	26.670	1,340,300
2026-03-27	25.800	26.690	25.800	26.660	26.660	1,756,700
2026-03-26	26.440	26.750	26.030	26.090	26.090	1,049,190
2026-03-25	26.260	26.590	26.150	26.460	26.460	1,314,100
2026-03-24	25.950	26.290	25.720	26.260	26.260	1,663,998
2026-03-23	26.600	26.600	25.400	25.590	25.590	2,804,694
2026-03-20	26.910	27.240	26.780	26.810	26.810	1,515,651
2026-03-19	27.460	27.550	26.780	26.910	26.910	1,867,351
2026-03-18	27.800	28.040	27.460	27.620	27.620	1,511,351
2026-03-17	27.870	28.140	27.730	27.850	27.850	1,544,000
2026-03-16	27.450	27.950	27.300	27.910	27.910	2,054,900
2026-03-13	27.210	27.760	27.150	27.440	27.440	2,115,497
2026-03-12	27.880	27.880	27.010	27.350	27.350	2,738,395
2026-03-11	28.230	28.300	27.850	27.880	27.880	2,302,405
2026-03-10	28.020	28.300	27.850	28.250	28.250	2,086,000
2026-03-09	28.200	28.300	27.680	27.900	27.900	2,218,600
2026-03-06	28.130	28.430	27.990	28.400	28.400	1,660,700
2026-03-05	28.480	28.530	27.920	28.150	28.150	2,042,400
2026-03-04	28.750	29.120	28.080	28.180	28.180	2,147,803
2026-03-03	29.410	29.630	28.910	29.040	29.040	2,460,236
2026-03-02	30.030	30.240	29.300	29.350	29.350	3,154,438
2026-02-27	30.300	30.500	30.180	30.280	30.280	2,317,200
2026-02-26	30.550	30.680	30.180	30.300	30.300	2,377,695
2026-02-25	30.480	30.750	30.420	30.500	30.500	3,359,700
2026-02-24	31.200	31.330	30.420	30.480	30.480	3,280,000
2026-02-13	31.680	32.070	31.110	31.130	31.130	2,051,105
2026-02-12	32.690	33.040	31.690	31.770	31.770	2,450,900
2026-02-11	32.770	33.080	32.470	32.700	32.700	1,393,555
2026-02-10	32.690	32.840	32.360	32.790	32.790	1,472,320
2026-02-09	32.560	32.870	32.190	32.670	32.670	2,410,300
2026-02-06	32.620	33.140	32.350	32.550	32.550	2,943,200
2026-02-05	31.500	33.680	31.450	33.000	33.000	7,445,950
2026-02-04	31.550	31.590	31.110	31.440	31.440	1,464,600
2026-02-03	31.560	31.890	31.110	31.550	31.550	1,582,600
2026-02-02	31.420	32.050	31.170	31.280	31.280	2,374,700
2026-01-30	31.890	31.900	31.200	31.520	31.520	1,764,600
2026-01-29	31.040	31.880	30.800	31.620	31.620	2,574,722
2026-01-28	31.690	32.000	31.040	31.200	31.200	3,191,043
2026-01-27	33.230	33.330	31.610	31.840	31.840	4,635,625
2026-01-26	33.700	33.740	33.080	33.330	33.330	3,590,200
2026-01-23	33.320	33.800	33.320	33.660	33.660	3,047,200
2026-01-22	33.620	33.920	33.250	33.290	33.290	2,531,434
2026-01-21	33.500	34.100	33.120	33.600	33.600	3,641,391
2026-01-20	33.380	33.990	33.280	33.630	33.630	2,698,800
2026-01-19	33.280	33.930	33.190	33.390	33.390	2,228,900

← NewerPage 3 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.