Guangdong Marubi Biotechnology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 29.700 | 30.060 | 29.150 | 30.060 | 30.060 | 1,450,253 |
| 2024-10-24 | 29.710 | 30.220 | 29.470 | 29.830 | 29.830 | 999,250 |
| 2024-10-23 | 29.370 | 30.960 | 29.370 | 29.920 | 29.920 | 2,818,160 |
| 2024-10-22 | 29.450 | 29.780 | 28.870 | 29.650 | 29.650 | 5,684,094 |
| 2024-10-21 | 31.210 | 31.210 | 29.550 | 29.660 | 29.660 | 3,950,234 |
| 2024-10-18 | 29.550 | 31.380 | 29.110 | 30.790 | 30.790 | 3,082,607 |
| 2024-10-17 | 30.600 | 30.750 | 29.520 | 29.550 | 29.550 | 2,413,925 |
| 2024-10-16 | 29.120 | 30.630 | 28.900 | 30.140 | 30.140 | 2,123,620 |
| 2024-10-15 | 29.950 | 30.480 | 29.090 | 29.540 | 29.540 | 2,740,713 |
| 2024-10-14 | 28.660 | 30.180 | 27.580 | 30.010 | 30.010 | 4,320,452 |
| 2024-10-11 | 27.570 | 28.910 | 27.360 | 28.330 | 28.330 | 3,648,187 |
| 2024-10-10 | 27.860 | 28.620 | 27.050 | 27.740 | 27.740 | 3,292,621 |
| 2024-10-09 | 28.960 | 29.470 | 27.220 | 27.990 | 27.990 | 5,151,206 |
| 2024-10-08 | 31.480 | 31.480 | 28.410 | 29.760 | 29.760 | 8,007,078 |
| 2024-09-30 | 28.350 | 29.640 | 27.150 | 28.810 | 28.810 | 7,109,387 |
| 2024-09-27 | 26.200 | 27.450 | 26.130 | 27.320 | 27.320 | 2,748,416 |
| 2024-09-26 | 24.180 | 26.280 | 23.850 | 26.140 | 26.140 | 5,173,405 |
| 2024-09-25 | 24.000 | 24.730 | 23.550 | 24.030 | 24.030 | 5,679,470 |
| 2024-09-24 | 21.470 | 23.450 | 21.460 | 23.450 | 23.450 | 3,867,096 |
| 2024-09-23 | 21.110 | 21.390 | 20.940 | 21.320 | 21.320 | 1,111,047 |
| 2024-09-20 | 21.590 | 21.630 | 20.910 | 21.120 | 21.120 | 1,042,785 |
| 2024-09-19 | 21.300 | 22.100 | 21.130 | 21.650 | 21.650 | 1,088,200 |
| 2024-09-18 | 21.350 | 21.490 | 20.800 | 21.160 | 21.160 | 770,415 |
| 2024-09-13 | 21.500 | 21.670 | 21.180 | 21.260 | 21.260 | 793,000 |
| 2024-09-12 | 22.170 | 22.270 | 21.500 | 21.520 | 21.520 | 1,032,700 |
| 2024-09-11 | 22.010 | 22.280 | 21.650 | 22.130 | 22.130 | 854,300 |
| 2024-09-10 | 21.990 | 22.220 | 21.650 | 22.110 | 22.110 | 923,583 |
| 2024-09-09 | 21.840 | 22.250 | 21.730 | 22.100 | 22.100 | 1,567,635 |
| 2024-09-06 | 22.260 | 22.690 | 21.800 | 21.950 | 21.950 | 1,778,600 |
| 2024-09-05 | 21.580 | 22.290 | 21.390 | 22.250 | 22.250 | 1,972,502 |
| 2024-09-04 | 21.070 | 21.630 | 20.960 | 21.440 | 21.440 | 1,468,350 |
| 2024-09-03 | 20.850 | 21.440 | 20.760 | 21.180 | 21.180 | 1,329,530 |
| 2024-09-02 | 22.000 | 22.020 | 20.900 | 20.900 | 20.900 | 2,017,500 |
| 2024-08-30 | 21.510 | 22.570 | 21.090 | 22.030 | 22.030 | 2,360,450 |
| 2024-08-29 | 20.720 | 21.690 | 20.660 | 21.510 | 21.510 | 1,391,000 |
| 2024-08-28 | 20.480 | 20.880 | 20.480 | 20.760 | 20.760 | 1,496,282 |
| 2024-08-27 | 20.550 | 20.740 | 20.170 | 20.590 | 20.590 | 2,107,738 |
| 2024-08-26 | 21.640 | 21.710 | 20.410 | 20.560 | 20.560 | 3,344,465 |
| 2024-08-23 | 21.790 | 22.020 | 21.600 | 21.850 | 21.850 | 978,200 |
| 2024-08-22 | 22.260 | 22.500 | 21.600 | 21.740 | 21.740 | 1,185,700 |
| 2024-08-21 | 22.430 | 22.650 | 22.160 | 22.270 | 22.270 | 740,360 |
| 2024-08-20 | 22.880 | 22.920 | 22.350 | 22.540 | 22.540 | 964,699 |
| 2024-08-19 | 22.610 | 23.030 | 22.590 | 22.800 | 22.800 | 1,078,700 |
| 2024-08-16 | 23.030 | 23.190 | 22.710 | 22.800 | 22.800 | 1,047,100 |
| 2024-08-15 | 22.900 | 23.300 | 22.710 | 22.910 | 22.910 | 1,171,800 |
| 2024-08-14 | 23.510 | 23.530 | 22.900 | 22.960 | 22.960 | 1,015,700 |
| 2024-08-13 | 23.350 | 23.800 | 23.200 | 23.510 | 23.510 | 1,230,700 |
| 2024-08-12 | 23.410 | 23.850 | 23.160 | 23.490 | 23.490 | 1,471,150 |
| 2024-08-09 | 23.800 | 24.000 | 23.480 | 23.510 | 23.510 | 1,544,900 |
| 2024-08-08 | 23.370 | 24.100 | 23.120 | 23.860 | 23.860 | 2,216,940 |
| 2024-08-07 | 22.880 | 23.600 | 22.550 | 23.380 | 23.380 | 3,005,440 |
| 2024-08-06 | 22.420 | 22.980 | 22.170 | 22.920 | 22.920 | 3,572,384 |
| 2024-08-05 | 22.110 | 22.850 | 22.030 | 22.190 | 22.190 | 4,647,934 |
| 2024-08-02 | 22.270 | 22.670 | 21.960 | 22.280 | 22.280 | 4,153,172 |
| 2024-08-01 | 23.630 | 23.630 | 22.220 | 22.430 | 22.430 | 7,283,807 |
| 2024-07-31 | 22.920 | 24.290 | 22.750 | 24.130 | 24.130 | 2,081,499 |
| 2024-07-30 | 23.050 | 23.280 | 22.850 | 22.980 | 22.980 | 970,704 |
| 2024-07-29 | 23.530 | 23.760 | 23.020 | 23.160 | 23.160 | 894,100 |
| 2024-07-26 | 23.560 | 23.970 | 23.480 | 23.620 | 23.620 | 941,617 |
| 2024-07-25 | 23.400 | 23.770 | 23.090 | 23.560 | 23.560 | 1,004,303 |
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.