Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	33.680	34.270	33.390	33.670	33.670	1,348,497
2025-01-17	33.250	33.800	32.840	33.680	33.680	1,734,601
2025-01-16	33.160	33.750	33.100	33.330	33.330	1,612,900
2025-01-15	33.500	33.920	32.970	33.010	33.010	1,616,210
2025-01-14	33.000	33.900	32.500	33.520	33.520	2,711,000
2025-01-13	32.000	33.000	31.650	32.950	32.950	1,859,000
2025-01-10	32.910	33.160	32.000	32.010	32.010	1,270,456
2025-01-09	33.200	34.160	32.920	32.920	32.920	2,197,222
2025-01-08	32.380	33.760	31.910	33.430	33.430	2,899,361
2025-01-07	31.010	32.480	31.010	32.400	32.400	2,106,147
2025-01-06	30.600	32.090	30.600	31.650	31.650	2,055,200
2025-01-03	32.790	33.030	31.120	31.320	31.320	2,250,100
2025-01-02	33.100	33.980	32.520	32.770	32.770	2,654,398
2024-12-31	32.990	33.590	32.000	32.260	32.260	2,005,649
2024-12-30	33.580	33.660	32.780	33.100	33.100	2,265,148
2024-12-27	34.030	34.480	33.600	33.820	33.820	2,358,848
2024-12-26	34.400	35.300	33.840	34.530	34.530	3,013,800
2024-12-25	34.340	34.530	33.230	34.300	34.300	3,020,800
2024-12-24	33.950	34.680	33.140	34.340	34.340	4,115,300
2024-12-23	36.250	36.820	33.670	34.110	34.110	6,371,321
2024-12-20	32.990	36.170	32.940	36.170	36.170	3,132,026
2024-12-19	31.530	32.890	31.500	32.880	32.880	2,627,250
2024-12-18	33.440	33.480	31.870	32.020	32.020	2,417,353
2024-12-17	33.500	33.590	32.600	33.270	33.270	2,973,624
2024-12-16	32.440	33.880	32.200	33.580	33.580	3,935,428
2024-12-13	32.900	33.040	32.030	32.420	32.420	3,022,742
2024-12-12	32.380	32.970	31.900	32.780	32.780	2,802,600
2024-12-11	30.930	33.150	30.670	32.320	32.320	4,419,383
2024-12-10	30.880	31.800	30.520	30.980	30.980	4,834,924
2024-12-09	29.510	30.400	29.180	29.270	29.270	1,771,670
2024-12-06	29.820	29.820	29.100	29.490	29.490	1,485,100
2024-12-05	30.220	30.250	28.900	29.190	29.190	2,680,660
2024-12-04	30.100	30.720	29.820	30.290	30.290	2,060,299
2024-12-03	31.000	31.180	29.850	29.900	29.900	3,360,087
2024-12-02	29.150	31.750	28.850	31.000	31.000	4,259,401
2024-11-29	28.170	29.760	28.000	29.150	29.150	1,985,728
2024-11-28	28.420	28.850	28.070	28.170	28.170	914,449
2024-11-27	27.850	28.600	27.380	28.600	28.600	1,527,600
2024-11-26	27.810	28.450	27.610	27.630	27.630	895,850
2024-11-25	27.290	27.910	27.290	27.810	27.810	973,860
2024-11-22	29.030	29.140	27.500	27.680	27.680	1,345,555
2024-11-21	29.550	29.640	28.810	28.940	28.940	1,587,728
2024-11-20	30.040	30.040	29.410	29.690	29.690	1,274,910
2024-11-19	29.690	30.080	29.430	30.040	30.040	1,356,000
2024-11-18	30.530	30.690	29.350	29.560	29.560	2,234,967
2024-11-15	31.000	31.250	30.600	30.800	30.800	1,743,852
2024-11-14	31.000	32.140	30.770	31.130	31.130	2,270,200
2024-11-13	31.770	31.810	30.660	31.100	31.100	1,525,203
2024-11-12	31.400	32.710	31.100	31.430	31.430	2,884,603
2024-11-11	30.950	31.440	30.710	31.390	31.390	2,285,445
2024-11-08	31.680	32.000	30.770	31.310	31.310	2,613,917
2024-11-07	29.530	31.780	29.400	31.450	31.450	3,219,102
2024-11-06	30.000	30.190	29.560	29.690	29.690	1,637,400
2024-11-05	29.740	30.260	29.460	30.000	30.000	1,999,900
2024-11-04	30.400	30.400	29.300	30.010	30.010	1,917,289
2024-11-01	29.660	30.300	29.350	29.660	29.660	1,973,500
2024-10-31	30.500	30.640	29.660	29.780	29.780	3,144,943
2024-10-30	31.050	31.330	30.250	30.800	30.800	2,392,793
2024-10-29	30.890	32.330	30.360	31.250	31.250	3,892,448
2024-10-28	30.120	31.550	30.120	30.600	30.600	5,752,156

← NewerPage 8 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.