Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.810	37.080	36.250	36.400	36.400	1,126,559
2025-10-21	37.030	37.350	36.120	36.910	36.910	1,956,803
2025-10-20	37.830	37.940	36.610	36.840	36.840	1,942,374
2025-10-17	37.860	38.460	37.610	37.810	37.810	1,185,900
2025-10-16	38.780	39.680	37.850	37.860	37.860	2,774,063
2025-10-15	37.600	38.830	37.500	38.760	38.760	2,761,164
2025-10-14	38.000	38.120	37.520	37.600	37.600	1,454,145
2025-10-13	38.200	38.640	37.830	37.930	37.930	2,140,774
2025-10-10	38.480	39.500	38.450	38.760	38.760	1,360,953
2025-10-09	39.590	39.770	38.590	38.610	38.610	2,105,136
2025-09-30	39.600	40.240	39.460	39.800	39.800	1,351,602
2025-09-29	39.200	39.700	38.040	39.600	39.600	4,164,780
2025-09-26	39.600	39.900	39.000	39.290	39.290	1,393,600
2025-09-25	40.580	40.580	39.800	39.810	39.810	1,311,838
2025-09-24	39.840	40.860	39.550	40.570	40.570	2,613,214
2025-09-23	39.150	39.930	38.610	39.840	39.840	2,088,749
2025-09-22	39.460	39.590	38.600	39.130	39.130	1,385,100
2025-09-19	39.840	40.650	39.400	39.450	39.450	2,186,504
2025-09-18	40.070	40.300	39.510	39.900	39.900	2,894,029
2025-09-17	39.940	40.300	39.620	39.970	39.970	1,141,146
2025-09-16	39.950	40.240	39.500	39.990	39.990	1,277,602
2025-09-15	40.490	40.490	39.860	39.950	39.950	1,386,543
2025-09-12	40.000	40.840	39.810	40.500	40.500	2,617,153
2025-09-11	39.960	40.070	39.390	40.070	40.070	1,411,401
2025-09-10	39.920	40.100	39.560	39.960	39.960	1,114,976
2025-09-09	40.700	40.890	39.700	39.920	39.920	2,427,944
2025-09-08	40.670	41.770	40.660	40.930	40.930	2,338,121
2025-09-05	41.350	41.350	40.230	41.020	41.020	2,975,354
2025-09-04	40.070	41.560	39.520	41.340	41.340	5,678,112
2025-09-03	39.670	40.600	39.450	39.980	39.980	3,268,303
2025-09-02	40.000	40.400	39.380	39.530	39.530	2,803,018
2025-09-01	40.700	40.740	39.260	40.510	40.510	5,208,400
2025-08-29	40.190	40.850	39.980	40.750	40.750	2,876,777
2025-08-28	40.900	41.200	39.520	40.190	40.190	5,050,493
2025-08-27	42.050	42.590	40.900	40.940	40.940	6,038,756
2025-08-26	41.810	42.380	41.600	41.830	41.830	5,195,454
2025-08-25	44.280	44.280	40.800	42.230	42.230	9,791,032
2025-08-22	45.060	45.550	44.500	45.290	45.290	3,276,700
2025-08-21	44.350	45.760	44.090	45.150	45.150	4,722,014
2025-08-20	43.700	44.430	43.080	44.350	44.350	3,344,354
2025-08-19	43.190	44.460	42.600	43.780	43.780	4,540,700
2025-08-18	41.300	43.250	41.280	43.200	43.200	4,355,850
2025-08-15	40.520	41.590	40.260	41.520	41.520	2,718,399
2025-08-14	41.660	41.850	40.430	40.540	40.540	3,282,900
2025-08-13	41.800	42.400	41.610	42.000	42.000	2,470,550
2025-08-12	41.790	42.820	41.560	41.930	41.930	2,393,950
2025-08-11	40.560	41.950	40.090	41.780	41.780	3,661,907
2025-08-08	41.650	41.890	40.510	40.730	40.730	3,702,829
2025-08-07	40.500	43.150	40.360	41.950	41.950	7,095,476
2025-08-06	40.450	40.990	39.600	40.510	40.510	2,879,863
2025-08-05	40.050	40.880	39.950	40.010	40.010	2,242,010
2025-08-04	38.310	40.200	38.280	39.960	39.960	3,086,359
2025-08-01	39.600	39.600	38.440	38.690	38.690	2,799,023
2025-07-31	39.810	39.990	39.080	39.740	39.740	3,600,897
2025-07-30	39.970	40.500	39.630	40.040	40.040	2,177,933
2025-07-29	40.420	40.510	39.700	40.100	40.100	2,408,651
2025-07-28	41.400	41.470	40.180	40.400	40.400	3,153,453
2025-07-25	41.520	42.100	41.010	41.370	41.370	3,966,660
2025-07-24	40.430	41.790	39.660	41.470	41.470	6,111,559
2025-07-23	39.570	40.660	39.530	40.290	40.290	5,195,200

← NewerPage 5 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.