Guangdong Biolight Meditech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.680 | 5.780 | 5.600 | 5.710 | 5.677 | 2,414,100 |
| 2024-07-24 | 5.760 | 5.820 | 5.640 | 5.670 | 5.637 | 2,605,651 |
| 2024-07-23 | 5.850 | 5.910 | 5.760 | 5.780 | 5.747 | 3,138,550 |
| 2024-07-22 | 5.740 | 5.840 | 5.590 | 5.810 | 5.777 | 2,955,750 |
| 2024-07-19 | 5.590 | 5.740 | 5.530 | 5.720 | 5.687 | 2,473,198 |
| 2024-07-18 | 5.600 | 5.640 | 5.440 | 5.620 | 5.588 | 2,658,000 |
| 2024-07-17 | 5.620 | 5.700 | 5.560 | 5.620 | 5.588 | 1,782,400 |
| 2024-07-16 | 5.630 | 5.680 | 5.570 | 5.640 | 5.608 | 1,693,550 |
| 2024-07-15 | 5.810 | 5.850 | 5.610 | 5.650 | 5.618 | 2,710,400 |
| 2024-07-12 | 5.900 | 5.990 | 5.810 | 5.860 | 5.826 | 2,769,750 |
| 2024-07-11 | 5.650 | 5.900 | 5.650 | 5.890 | 5.856 | 4,347,701 |
| 2024-07-10 | 5.660 | 5.670 | 5.510 | 5.560 | 5.528 | 2,640,800 |
| 2024-07-09 | 5.660 | 5.740 | 5.490 | 5.670 | 5.637 | 3,231,350 |
| 2024-07-08 | 5.950 | 5.950 | 5.640 | 5.670 | 5.637 | 3,914,250 |
| 2024-07-05 | 5.670 | 5.950 | 5.610 | 5.900 | 5.866 | 4,015,300 |
| 2024-07-04 | 6.050 | 6.060 | 5.650 | 5.700 | 5.667 | 5,496,750 |
| 2024-07-03 | 6.100 | 6.170 | 5.970 | 6.020 | 5.985 | 3,399,290 |
| 2024-07-02 | 6.000 | 6.180 | 6.000 | 6.100 | 6.065 | 3,869,634 |
| 2024-07-01 | 6.050 | 6.100 | 5.930 | 6.000 | 5.966 | 2,518,401 |
| 2024-06-28 | 6.070 | 6.150 | 6.030 | 6.050 | 6.015 | 2,042,450 |
| 2024-06-27 | 6.140 | 6.240 | 6.070 | 6.070 | 6.035 | 2,531,351 |
| 2024-06-26 | 5.850 | 6.150 | 5.800 | 6.140 | 6.105 | 3,151,351 |
| 2024-06-25 | 5.780 | 5.900 | 5.780 | 5.830 | 5.797 | 2,164,700 |
| 2024-06-24 | 6.060 | 6.060 | 5.770 | 5.780 | 5.747 | 3,698,700 |
| 2024-06-21 | 6.130 | 6.240 | 6.000 | 6.110 | 6.075 | 2,230,250 |
| 2024-06-20 | 6.230 | 6.420 | 6.150 | 6.160 | 6.125 | 3,944,500 |
| 2024-06-19 | 6.200 | 6.270 | 6.160 | 6.230 | 6.194 | 2,119,100 |
| 2024-06-18 | 6.160 | 6.220 | 6.140 | 6.190 | 6.154 | 1,858,050 |
| 2024-06-17 | 6.230 | 6.250 | 6.140 | 6.160 | 6.125 | 2,262,300 |
| 2024-06-14 | 6.290 | 6.300 | 6.150 | 6.270 | 6.234 | 2,045,780 |
| 2024-06-13 | 6.360 | 6.380 | 6.230 | 6.280 | 6.244 | 2,251,450 |
| 2024-06-12 | 6.210 | 6.370 | 6.200 | 6.330 | 6.294 | 2,607,664 |
| 2024-06-11 | 6.180 | 6.280 | 6.080 | 6.250 | 6.214 | 2,271,008 |
| 2024-06-07 | 6.100 | 6.260 | 6.080 | 6.230 | 6.194 | 3,809,999 |
| 2024-06-06 | 6.280 | 6.320 | 5.900 | 5.990 | 5.956 | 5,337,752 |
| 2024-06-05 | 6.390 | 6.420 | 6.280 | 6.280 | 6.244 | 2,486,000 |
| 2024-06-04 | 6.500 | 6.530 | 6.310 | 6.420 | 6.383 | 3,804,500 |
| 2024-06-03 | 6.810 | 6.810 | 6.510 | 6.570 | 6.532 | 4,008,450 |
| 2024-05-31 | 6.740 | 6.880 | 6.730 | 6.840 | 6.801 | 2,346,800 |
| 2024-05-30 | 6.790 | 6.850 | 6.700 | 6.730 | 6.691 | 2,442,050 |
| 2024-05-29 | 6.750 | 6.890 | 6.740 | 6.800 | 6.761 | 2,911,900 |
| 2024-05-28 | 6.930 | 6.930 | 6.760 | 6.830 | 6.791 | 2,230,550 |
| 2024-05-27 | 6.900 | 6.950 | 6.770 | 6.910 | 6.870 | 3,819,300 |
| 2024-05-24 | 6.900 | 7.000 | 6.870 | 6.880 | 6.841 | 3,460,800 |
| 2024-05-23 | 7.180 | 7.180 | 6.860 | 6.900 | 6.860 | 6,226,200 |
| 2024-05-22 | 7.130 | 7.230 | 7.130 | 7.190 | 7.149 | 4,198,940 |
| 2024-05-21 | 7.220 | 7.220 | 7.090 | 7.110 | 7.069 | 4,031,000 |
| 2024-05-20 | 7.220 | 7.260 | 7.150 | 7.210 | 7.169 | 5,083,313 |
| 2024-05-17 | 7.240 | 7.290 | 7.140 | 7.190 | 7.149 | 5,854,691 |
| 2024-05-16 | 7.350 | 7.420 | 7.150 | 7.240 | 7.198 | 7,110,540 |
| 2024-05-15 | 7.250 | 7.330 | 7.100 | 7.330 | 7.288 | 6,021,456 |
| 2024-05-14 | 7.190 | 7.380 | 7.170 | 7.250 | 7.208 | 8,228,635 |
| 2024-05-13 | 7.450 | 7.530 | 7.180 | 7.220 | 7.179 | 10,344,910 |
| 2024-05-10 | 7.650 | 7.650 | 7.330 | 7.430 | 7.387 | 13,943,040 |
| 2024-05-09 | 7.620 | 7.910 | 7.500 | 7.640 | 7.596 | 22,337,982 |
| 2024-05-08 | 8.800 | 8.800 | 7.810 | 7.850 | 7.805 | 33,999,595 |
| 2024-05-07 | 8.350 | 8.570 | 8.330 | 8.570 | 8.521 | 11,753,583 |
| 2024-05-06 | 6.950 | 7.170 | 6.920 | 7.140 | 7.099 | 4,431,701 |
| 2024-04-30 | 6.880 | 6.930 | 6.720 | 6.870 | 6.831 | 4,155,350 |
| 2024-04-29 | 6.510 | 6.880 | 6.510 | 6.860 | 6.821 | 5,385,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-26 | 0.0500 CNY |
| 2023-05-25 | 0.3000 CNY |
| 2022-07-11 | 0.2000 CNY |
| 2021-06-28 | 0.4000 CNY |
| 2020-06-02 | 0.2000 CNY |
| 2019-06-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.