Guangdong Marubi Biotechnology Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.300	26.790	25.790	26.150	26.150	2,191,400
2026-10-16	25.800	26.640	25.700	26.290	26.290	3,092,968
2026-10-15	27.000	27.060	25.490	25.640	25.640	3,686,458
2026-10-14	28.700	28.780	27.300	27.310	27.310	2,052,900
2026-10-13	28.650	28.940	27.650	28.860	28.860	2,130,700
2026-10-12	29.200	29.450	28.360	28.660	28.660	2,080,558
2026-10-09	28.930	29.420	27.960	29.100	29.100	3,607,305
2026-10-08	30.880	31.600	28.780	28.930	28.930	4,039,956
2026-09-30	30.430	31.600	30.430	30.860	30.860	3,264,223
2026-09-29	30.050	30.880	29.600	30.400	30.400	2,793,500
2026-09-28	31.590	32.050	29.920	30.100	30.100	4,053,300
2026-09-24	30.950	32.330	30.950	31.590	31.590	3,741,393
2026-09-23	32.030	32.200	30.640	31.080	31.080	4,792,294
2026-09-22	31.390	32.200	30.600	32.040	32.040	4,856,311
2026-09-21	29.150	31.260	28.800	30.770	30.770	6,182,289
2026-09-18	28.140	29.880	28.140	29.330	29.330	5,136,100
2026-09-17	28.280	28.650	27.750	28.270	28.270	3,753,911
2026-09-16	28.030	28.460	27.000	28.260	28.260	6,401,089
2026-09-15	31.620	31.680	28.310	28.310	28.310	8,762,345
2026-09-14	33.070	34.610	31.330	31.450	31.450	7,226,126
2026-09-11	34.300	34.300	32.240	32.960	32.960	4,228,580
2026-09-10	33.810	34.730	32.850	33.700	33.700	4,688,300
2026-09-09	34.300	34.340	33.600	33.810	33.810	4,077,390
2026-09-08	33.840	34.570	33.200	34.300	34.300	7,281,070
2026-09-07	33.450	34.670	33.000	34.090	34.090	6,319,497
2026-09-04	33.370	33.890	32.280	33.280	33.280	7,507,111
2026-09-03	30.900	33.500	30.400	32.810	32.810	10,353,610
2026-09-02	28.750	31.210	28.750	30.920	30.920	8,921,000
2026-09-01	28.560	29.260	28.190	29.070	29.070	3,833,800
2026-08-31	27.700	28.770	27.220	28.550	28.550	4,438,106
2026-08-28	27.080	28.090	26.890	27.950	27.950	3,658,000
2026-08-27	26.990	27.200	26.330	27.120	27.120	2,357,400
2026-08-26	26.380	27.160	26.330	26.800	26.800	2,410,374
2026-08-25	26.360	26.570	25.950	26.360	26.360	2,088,606
2026-08-24	26.750	26.750	26.060	26.280	26.280	1,883,250
2026-08-21	26.460	27.160	26.110	26.760	26.760	2,557,500
2026-08-20	27.000	27.800	26.550	26.560	26.560	2,956,600
2026-08-19	28.000	28.250	26.810	26.880	26.880	2,881,600
2026-08-18	28.920	29.420	27.940	28.230	28.230	2,845,200
2026-08-17	27.900	29.030	27.410	28.800	28.800	3,544,500
2026-08-14	29.030	29.340	28.040	28.160	28.160	3,758,950
2026-08-13	29.250	30.880	28.500	29.340	29.340	6,138,000
2026-08-12	29.410	29.770	28.510	28.790	28.790	4,168,917
2026-08-11	30.930	30.930	29.300	29.590	29.590	5,110,300
2026-08-10	30.210	30.940	29.850	30.830	30.830	5,305,050
2026-08-07	28.400	30.400	28.110	30.200	30.200	7,402,530
2026-08-06	28.990	29.350	28.080	28.300	28.300	4,129,000
2026-08-05	28.300	28.980	28.300	28.750	28.750	4,252,300
2026-08-04	27.860	29.000	27.860	28.300	28.300	4,961,800
2026-08-03	28.890	29.150	27.830	27.960	27.960	5,997,200
2026-07-31	27.380	29.610	27.000	28.670	28.670	9,392,996
2026-07-30	27.970	30.520	27.720	28.070	28.070	11,916,724
2026-07-29	31.600	32.390	29.260	29.260	29.260	6,502,600
2026-07-28	33.690	35.510	32.100	32.510	32.510	13,456,291
2026-07-27	31.470	34.900	31.240	34.780	34.780	14,720,660
2026-07-24	30.270	32.500	29.210	31.780	31.780	11,812,529
2026-07-23	30.240	31.710	28.900	30.670	30.670	10,197,987
2026-07-22	29.350	30.280	28.510	30.170	30.170	8,039,370
2026-07-21	29.280	29.970	28.910	29.440	29.440	6,953,504
2026-07-20	29.090	29.990	28.650	29.500	29.500	7,487,243

Page 1 of 21 · 1,215 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.