Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	40.180	41.110	39.310	39.450	39.450	2,771,188
2025-04-22	40.200	40.910	39.000	39.980	39.980	2,949,456
2025-04-21	37.880	40.180	37.800	39.890	39.890	3,810,102
2025-04-18	40.900	41.000	37.310	38.240	38.240	5,354,025
2025-04-17	41.000	42.300	40.030	41.450	41.450	3,424,738
2025-04-16	42.010	42.700	40.800	41.480	41.480	3,932,076
2025-04-15	39.900	43.490	39.640	42.980	42.980	6,179,484
2025-04-14	37.740	40.760	37.350	40.300	40.300	4,031,205
2025-04-11	38.200	38.340	37.310	37.550	37.550	1,856,799
2025-04-10	37.050	38.700	36.660	38.300	38.300	3,126,354
2025-04-09	38.000	38.000	34.560	36.800	36.800	2,532,063
2025-04-08	33.840	36.500	33.840	36.360	36.360	2,903,135
2025-04-07	35.000	36.000	33.310	33.840	33.840	2,492,800
2025-04-03	36.540	37.770	36.510	37.010	37.010	1,382,300
2025-04-02	36.750	37.430	36.200	37.200	37.200	1,731,835
2025-04-01	35.790	37.450	35.300	36.860	36.860	2,435,700
2025-03-31	35.570	36.580	35.100	35.850	35.850	1,347,400
2025-03-28	35.870	36.750	35.440	36.190	36.190	1,439,248
2025-03-27	35.040	36.340	35.040	35.870	35.870	1,501,900
2025-03-26	35.310	35.670	35.080	35.240	35.240	1,058,048
2025-03-25	35.920	35.950	34.880	35.400	35.400	1,348,648
2025-03-24	36.230	36.570	34.800	35.690	35.690	2,486,410
2025-03-21	36.180	37.350	35.900	36.360	36.360	2,375,555
2025-03-20	37.370	37.570	36.100	36.460	36.460	2,721,197
2025-03-19	37.960	38.360	37.000	37.550	37.550	1,903,210
2025-03-18	37.000	38.500	36.500	38.150	38.150	2,944,172
2025-03-17	36.500	37.990	35.940	37.180	37.180	3,058,300
2025-03-14	36.270	36.450	35.130	36.150	36.150	2,844,740
2025-03-13	34.820	36.620	34.820	35.910	35.910	2,983,173
2025-03-12	34.170	36.080	34.170	35.170	35.170	3,020,505
2025-03-11	33.150	34.350	32.860	34.170	34.170	2,253,286
2025-03-10	32.090	33.880	31.790	33.290	33.290	3,121,500
2025-03-07	32.560	33.500	31.730	32.090	32.090	2,071,299
2025-03-06	31.780	32.810	31.410	32.580	32.580	1,986,539
2025-03-05	32.370	32.470	30.870	31.780	31.780	3,082,372
2025-03-04	32.880	33.120	32.200	32.400	32.400	1,571,173
2025-03-03	33.130	34.400	32.680	32.930	32.930	3,032,973
2025-02-28	32.930	33.710	32.300	33.290	33.290	3,186,882
2025-02-27	30.800	33.200	30.750	32.950	32.950	3,987,953
2025-02-26	30.400	31.180	30.400	30.880	30.880	1,320,800
2025-02-25	30.180	30.980	30.050	30.310	30.310	1,217,814
2025-02-24	30.030	30.830	30.000	30.530	30.530	1,276,300
2025-02-21	30.640	30.900	29.840	30.030	30.030	1,321,101
2025-02-20	30.450	30.940	30.350	30.600	30.600	1,102,301
2025-02-19	29.910	30.680	29.680	30.490	30.490	1,642,700
2025-02-18	30.200	30.410	29.430	29.630	29.630	1,420,700
2025-02-17	31.100	31.100	30.010	30.300	30.300	1,873,500
2025-02-14	31.330	31.660	30.880	31.130	31.130	1,351,271
2025-02-13	31.250	31.730	31.050	31.340	31.340	1,861,252
2025-02-12	30.930	31.370	30.610	31.360	31.360	1,637,492
2025-02-11	30.390	31.300	30.300	31.160	31.160	2,452,175
2025-02-10	31.720	31.830	30.110	30.420	30.420	4,207,820
2025-02-07	31.980	32.190	31.490	31.840	31.840	1,745,600
2025-02-06	32.000	32.080	31.510	31.900	31.900	1,700,037
2025-02-05	32.960	33.490	31.810	32.020	32.020	1,720,143
2025-01-27	32.000	33.180	31.920	32.990	32.990	1,821,447
2025-01-24	31.800	32.280	31.510	31.800	31.800	1,506,410
2025-01-23	32.560	32.600	31.790	31.890	31.890	1,525,110
2025-01-22	33.310	33.320	31.500	32.350	32.350	2,251,183
2025-01-21	33.710	33.810	33.050	33.450	33.450	1,232,545

← NewerPage 7 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.