Guangdong Biolight Meditech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.410 | 6.570 | 6.310 | 6.550 | 6.512 | 6,618,471 |
| 2024-04-25 | 6.520 | 6.610 | 6.160 | 6.490 | 6.453 | 7,987,686 |
| 2024-04-24 | 6.510 | 6.730 | 6.480 | 6.730 | 6.691 | 4,191,550 |
| 2024-04-23 | 6.320 | 6.610 | 6.320 | 6.520 | 6.483 | 4,642,600 |
| 2024-04-22 | 6.240 | 6.340 | 6.040 | 6.280 | 6.244 | 3,992,525 |
| 2024-04-19 | 6.310 | 6.360 | 6.150 | 6.210 | 6.174 | 3,960,694 |
| 2024-04-18 | 6.540 | 6.600 | 6.320 | 6.340 | 6.304 | 5,744,050 |
| 2024-04-17 | 6.140 | 6.540 | 6.050 | 6.540 | 6.502 | 6,907,921 |
| 2024-04-16 | 6.510 | 6.520 | 5.960 | 6.000 | 5.966 | 7,700,340 |
| 2024-04-15 | 7.020 | 7.130 | 6.460 | 6.530 | 6.493 | 6,735,852 |
| 2024-04-12 | 7.200 | 7.290 | 7.100 | 7.100 | 7.059 | 3,110,250 |
| 2024-04-11 | 7.170 | 7.280 | 7.010 | 7.160 | 7.119 | 3,548,300 |
| 2024-04-10 | 7.510 | 7.540 | 7.130 | 7.200 | 7.159 | 4,417,500 |
| 2024-04-09 | 7.210 | 7.500 | 7.190 | 7.480 | 7.437 | 4,389,830 |
| 2024-04-08 | 7.610 | 7.620 | 7.110 | 7.190 | 7.149 | 5,072,180 |
| 2024-04-03 | 7.680 | 7.720 | 7.470 | 7.640 | 7.596 | 3,373,350 |
| 2024-04-02 | 7.700 | 7.750 | 7.600 | 7.710 | 7.666 | 4,077,816 |
| 2024-04-01 | 7.550 | 7.690 | 7.520 | 7.670 | 7.626 | 4,441,200 |
| 2024-03-29 | 7.390 | 7.550 | 7.280 | 7.550 | 7.507 | 2,249,949 |
| 2024-03-28 | 7.200 | 7.480 | 7.130 | 7.420 | 7.377 | 4,464,750 |
| 2024-03-27 | 7.410 | 7.530 | 7.150 | 7.190 | 7.149 | 4,489,081 |
| 2024-03-26 | 7.500 | 7.500 | 7.210 | 7.370 | 7.328 | 4,042,720 |
| 2024-03-25 | 7.650 | 7.720 | 7.410 | 7.430 | 7.387 | 5,224,661 |
| 2024-03-22 | 7.860 | 7.880 | 7.610 | 7.720 | 7.676 | 6,405,836 |
| 2024-03-21 | 8.040 | 8.070 | 7.790 | 7.880 | 7.835 | 5,993,558 |
| 2024-03-20 | 7.720 | 8.070 | 7.710 | 8.020 | 7.974 | 7,440,136 |
| 2024-03-19 | 7.770 | 7.890 | 7.670 | 7.790 | 7.745 | 6,282,839 |
| 2024-03-18 | 7.440 | 7.790 | 7.410 | 7.760 | 7.715 | 8,215,850 |
| 2024-03-15 | 7.290 | 7.390 | 7.250 | 7.390 | 7.348 | 4,773,665 |
| 2024-03-14 | 7.420 | 7.540 | 7.220 | 7.320 | 7.278 | 5,495,000 |
| 2024-03-13 | 7.360 | 7.420 | 7.240 | 7.370 | 7.328 | 5,099,650 |
| 2024-03-12 | 7.200 | 7.390 | 7.170 | 7.330 | 7.288 | 6,046,956 |
| 2024-03-11 | 7.000 | 7.200 | 6.960 | 7.200 | 7.159 | 4,251,097 |
| 2024-03-08 | 6.950 | 7.060 | 6.880 | 7.000 | 6.960 | 3,388,047 |
| 2024-03-07 | 7.120 | 7.150 | 6.890 | 6.920 | 6.880 | 4,683,950 |
| 2024-03-06 | 6.950 | 7.070 | 6.840 | 7.000 | 6.960 | 4,547,348 |
| 2024-03-05 | 7.100 | 7.150 | 6.910 | 6.930 | 6.890 | 6,006,850 |
| 2024-03-04 | 7.200 | 7.340 | 7.000 | 7.130 | 7.089 | 6,465,737 |
| 2024-03-01 | 7.080 | 7.300 | 7.000 | 7.210 | 7.169 | 7,289,350 |
| 2024-02-29 | 6.750 | 7.090 | 6.610 | 7.090 | 7.049 | 10,427,850 |
| 2024-02-28 | 7.810 | 7.980 | 6.780 | 6.820 | 6.781 | 12,559,650 |
| 2024-02-27 | 7.490 | 7.690 | 7.380 | 7.680 | 7.636 | 7,189,000 |
| 2024-02-26 | 7.350 | 7.740 | 7.320 | 7.560 | 7.517 | 7,775,644 |
| 2024-02-23 | 6.900 | 7.340 | 6.900 | 7.340 | 7.298 | 8,902,239 |
| 2024-02-22 | 6.660 | 6.910 | 6.650 | 6.890 | 6.850 | 6,237,250 |
| 2024-02-21 | 6.400 | 7.000 | 6.340 | 6.710 | 6.671 | 8,559,017 |
| 2024-02-20 | 6.280 | 6.520 | 6.190 | 6.430 | 6.393 | 6,255,846 |
| 2024-02-19 | 6.000 | 6.390 | 6.000 | 6.310 | 6.274 | 12,414,419 |
| 2024-02-08 | 5.450 | 6.140 | 5.070 | 6.040 | 6.005 | 16,103,370 |
| 2024-02-07 | 5.960 | 6.000 | 5.200 | 5.340 | 5.309 | 16,348,150 |
| 2024-02-06 | 5.910 | 6.080 | 5.160 | 5.800 | 5.767 | 12,541,705 |
| 2024-02-05 | 6.830 | 6.840 | 5.560 | 5.880 | 5.846 | 11,781,600 |
| 2024-02-02 | 7.380 | 7.580 | 6.580 | 6.850 | 6.811 | 7,560,800 |
| 2024-02-01 | 7.610 | 7.610 | 7.180 | 7.400 | 7.358 | 6,441,449 |
| 2024-01-31 | 7.940 | 8.080 | 7.560 | 7.580 | 7.536 | 9,470,483 |
| 2024-01-30 | 8.780 | 8.880 | 8.420 | 8.440 | 8.392 | 3,587,200 |
| 2024-01-29 | 9.240 | 9.240 | 8.700 | 8.780 | 8.730 | 3,918,800 |
| 2024-01-26 | 9.080 | 9.280 | 9.000 | 9.080 | 9.028 | 4,381,449 |
| 2024-01-25 | 8.770 | 9.060 | 8.680 | 9.040 | 8.988 | 4,528,600 |
| 2024-01-24 | 8.630 | 8.710 | 8.300 | 8.680 | 8.630 | 4,891,073 |
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.