Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.750	34.880	33.100	33.420	33.420	4,362,842
2026-01-15	34.480	35.500	34.470	34.710	34.710	2,820,080
2026-01-14	34.100	35.150	34.100	34.470	34.470	3,483,100
2026-01-13	34.890	34.990	34.050	34.060	34.060	2,546,300
2026-01-12	34.660	35.190	34.340	34.890	34.890	3,039,201
2026-01-09	34.380	34.670	34.050	34.460	34.460	2,453,483
2026-01-08	33.750	34.500	33.500	34.380	34.380	3,787,101
2026-01-07	33.840	33.840	33.500	33.510	33.510	1,476,700
2026-01-06	33.800	33.900	33.370	33.840	33.840	2,474,600
2026-01-05	33.150	33.660	32.970	33.600	33.600	1,963,100
2025-12-31	33.170	33.630	32.930	33.150	33.150	2,002,148
2025-12-30	32.850	33.990	32.850	33.180	33.180	4,469,400
2025-12-29	32.850	33.170	32.180	32.340	32.340	2,407,100
2025-12-26	32.700	33.350	32.560	33.090	33.090	2,368,400
2025-12-25	32.650	32.950	32.360	32.790	32.790	1,986,025
2025-12-24	32.940	32.990	32.430	32.620	32.620	2,161,700
2025-12-23	33.700	33.750	32.950	33.000	33.000	2,290,528
2025-12-22	33.660	33.850	33.050	33.700	33.700	1,514,145
2025-12-19	33.480	33.790	33.200	33.650	33.650	2,100,000
2025-12-18	33.300	33.880	33.200	33.270	33.270	1,442,200
2025-12-17	33.020	33.990	32.800	33.400	33.400	2,121,800
2025-12-16	33.160	33.560	32.910	33.160	33.160	1,360,800
2025-12-15	33.130	33.660	33.010	33.180	33.180	1,813,690
2025-12-12	33.770	33.800	32.930	33.130	33.130	2,468,000
2025-12-11	34.200	34.390	33.630	33.660	33.660	1,706,150
2025-12-10	34.600	34.840	34.150	34.390	34.390	1,371,300
2025-12-09	35.000	35.250	34.640	34.640	34.640	1,766,800
2025-12-08	34.480	35.380	34.390	34.840	34.840	2,609,400
2025-12-05	34.180	34.390	33.400	34.390	34.390	1,925,029
2025-12-04	34.660	34.860	34.050	34.170	34.170	1,942,975
2025-12-03	35.000	35.130	34.270	34.690	34.690	2,195,300
2025-12-02	35.450	35.470	34.700	34.820	34.820	2,146,700
2025-12-01	35.450	35.670	35.000	35.470	35.470	2,925,260
2025-11-28	35.590	36.000	34.800	35.430	35.430	5,552,260
2025-11-27	33.320	35.470	33.320	35.190	35.190	8,718,985
2025-11-26	33.780	34.180	33.100	33.550	33.550	5,352,182
2025-11-25	32.740	36.000	32.330	34.570	34.570	7,330,110
2025-11-24	33.120	33.550	32.680	32.900	32.900	2,089,343
2025-11-21	32.680	33.610	32.650	32.840	32.840	2,781,230
2025-11-20	33.720	33.720	32.750	32.870	32.870	2,662,543
2025-11-19	33.350	34.130	33.350	33.720	33.720	2,898,693
2025-11-18	33.380	33.970	33.260	33.540	33.540	2,073,750
2025-11-17	33.480	33.700	33.290	33.380	33.380	1,453,700
2025-11-14	33.980	34.770	33.320	33.450	33.450	2,661,853
2025-11-13	34.360	34.360	33.760	34.070	34.070	1,780,500
2025-11-12	33.880	34.390	33.740	34.000	34.000	2,282,913
2025-11-11	34.380	34.380	33.350	33.940	33.940	3,808,300
2025-11-10	33.710	34.620	33.600	34.380	34.380	3,456,092
2025-11-07	33.450	33.700	33.200	33.560	33.560	2,863,170
2025-11-06	33.350	33.740	32.950	33.300	33.300	2,983,954
2025-11-05	33.130	33.690	33.010	33.290	33.290	2,275,253
2025-11-04	34.640	34.640	33.170	33.310	33.310	4,223,190
2025-11-03	34.490	34.760	34.360	34.670	34.670	2,159,951
2025-10-31	35.400	35.400	34.500	34.530	34.530	5,868,084
2025-10-30	36.570	37.030	36.010	36.030	36.030	1,932,902
2025-10-29	35.340	36.850	35.000	36.660	36.660	4,146,193
2025-10-28	35.760	36.270	35.200	35.340	35.340	3,907,217
2025-10-27	35.760	36.060	35.300	35.750	35.750	2,722,577
2025-10-24	36.100	36.690	35.740	35.760	35.760	2,210,700
2025-10-23	36.400	36.400	35.680	36.140	36.140	1,971,961

← NewerPage 4 of 21 · 1,216 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.