Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	40.000	40.500	39.510	39.570	39.570	3,063,029
2025-07-21	39.550	40.590	39.500	40.000	40.000	2,886,400
2025-07-18	40.320	40.600	39.550	39.650	39.650	3,025,535
2025-07-17	40.250	40.730	39.820	40.300	40.300	2,652,899
2025-07-16	40.460	40.850	39.490	40.230	40.230	3,568,500
2025-07-15	40.270	40.800	39.880	40.490	40.490	2,214,599
2025-07-14	40.850	41.250	40.200	40.350	40.350	2,509,093
2025-07-11	41.310	41.920	40.680	40.850	40.850	2,626,310
2025-07-10	42.250	42.330	41.110	41.300	41.300	2,242,337
2025-07-09	41.810	42.990	41.760	42.350	42.350	1,839,516
2025-07-08	42.160	42.920	41.750	42.100	42.100	1,717,400
2025-07-07	42.000	42.770	41.880	42.140	42.140	1,262,000
2025-07-04	43.200	43.260	41.800	42.620	42.620	2,766,300
2025-07-03	42.710	44.490	42.420	43.560	43.560	3,980,900
2025-07-02	43.510	43.920	42.480	42.720	42.720	3,220,900
2025-07-01	42.210	44.240	41.730	43.940	43.940	5,420,115
2025-06-30	41.220	42.300	40.750	42.130	42.130	3,732,305
2025-06-27	39.980	42.150	39.500	41.260	41.260	5,107,000
2025-06-26	40.480	40.590	39.810	39.910	39.910	2,425,400
2025-06-25	40.810	41.450	39.930	40.670	40.670	3,079,900
2025-06-24	40.700	41.370	40.550	41.050	41.050	2,647,600
2025-06-23	40.390	40.990	40.110	40.570	40.570	2,211,100
2025-06-20	40.210	40.900	40.060	40.470	40.470	2,602,200
2025-06-19	41.520	41.870	40.020	40.330	40.330	4,256,024
2025-06-18	42.270	42.270	40.530	41.540	41.540	5,592,103
2025-06-17	42.710	43.120	42.250	42.450	42.450	2,406,400
2025-06-16	43.000	43.680	42.000	42.500	42.500	4,370,179
2025-06-13	45.940	45.950	42.720	43.180	43.180	6,736,992
2025-06-12	45.520	47.670	45.310	46.600	46.600	5,022,387
2025-06-11	45.740	46.100	45.280	45.700	45.700	2,166,305
2025-06-10	45.200	46.280	44.800	46.200	46.200	4,152,890
2025-06-09	45.440	46.400	44.780	45.760	45.760	3,820,295
2025-06-06	46.190	46.270	43.550	46.270	46.270	5,886,971
2025-06-05	48.500	49.970	46.120	46.380	46.380	7,210,936
2025-06-04	47.660	49.190	47.220	48.830	48.830	5,915,063
2025-06-03	45.610	48.500	45.460	47.790	47.790	6,762,932
2025-05-30	46.440	46.990	45.600	45.910	45.910	3,440,669
2025-05-29	47.010	47.490	46.110	46.230	46.230	4,466,408
2025-05-28	47.000	47.740	46.710	47.200	47.200	3,874,300
2025-05-27	48.190	48.220	45.800	47.000	47.000	6,667,911
2025-05-26	48.550	49.170	47.000	47.930	47.930	3,825,906
2025-05-23	49.120	49.300	48.370	48.800	48.800	4,644,241
2025-05-22	52.850	54.270	48.700	49.000	49.000	7,978,651
2025-05-21	53.200	54.890	52.500	53.450	53.450	5,135,015
2025-05-20	52.010	56.980	51.900	54.430	54.430	6,831,875
2025-05-19	52.000	53.510	50.220	52.930	52.930	5,046,967
2025-05-16	51.300	54.540	50.000	51.880	51.880	5,616,156
2025-05-15	47.900	52.530	47.630	52.530	52.530	7,525,470
2025-05-14	48.000	49.000	47.300	47.750	47.750	2,828,771
2025-05-13	48.010	49.990	46.720	48.850	48.850	3,926,524
2025-05-12	47.690	48.760	47.020	48.160	48.160	3,935,039
2025-05-09	46.150	50.000	46.000	48.580	48.580	5,514,817
2025-05-08	47.350	47.550	45.550	46.100	46.100	3,156,312
2025-05-07	45.880	48.760	45.340	47.810	47.810	4,481,348
2025-05-06	46.000	46.450	44.020	46.310	46.310	5,246,101
2025-04-30	44.000	47.510	43.700	47.400	47.400	9,554,823
2025-04-29	39.600	43.600	39.600	43.600	43.600	7,094,140
2025-04-28	39.750	41.080	37.780	39.640	39.640	4,760,479
2025-04-25	41.500	42.190	40.650	41.230	41.230	3,084,919
2025-04-24	39.360	42.300	39.010	41.440	41.440	4,043,150

← NewerPage 6 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.