Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.730	8.760	8.430	8.580	8.531	5,793,897
2024-01-22	9.300	9.350	8.640	8.720	8.670	4,412,999
2024-01-19	9.470	9.510	9.290	9.300	9.247	3,515,050
2024-01-18	9.640	9.710	9.200	9.440	9.386	4,503,819
2024-01-17	9.950	9.950	9.650	9.650	9.595	2,636,676
2024-01-16	10.040	10.150	9.760	9.870	9.813	3,356,015
2024-01-15	10.030	10.100	9.890	10.000	9.943	2,799,474
2024-01-12	10.090	10.170	9.980	9.990	9.933	2,361,598
2024-01-11	9.980	10.150	9.980	10.110	10.052	2,033,400
2024-01-10	10.120	10.140	9.920	9.980	9.923	2,486,100
2024-01-09	9.970	10.180	9.950	10.070	10.012	2,808,300
2024-01-08	10.140	10.300	9.970	9.970	9.913	3,344,624
2024-01-05	10.300	10.560	10.150	10.190	10.131	3,457,970
2024-01-04	10.480	10.490	10.330	10.390	10.330	1,917,502
2024-01-03	10.460	10.570	10.340	10.450	10.390	3,034,903
2024-01-02	10.310	10.540	10.250	10.460	10.400	3,456,203
2023-12-29	10.170	10.350	10.130	10.300	10.241	3,218,400
2023-12-28	10.130	10.270	9.900	10.200	10.141	4,451,511
2023-12-27	10.050	10.160	9.940	10.130	10.072	1,972,900
2023-12-26	10.200	10.210	9.950	9.970	9.913	2,427,646
2023-12-25	10.180	10.310	10.070	10.160	10.102	3,165,002
2023-12-22	10.500	10.550	10.200	10.250	10.191	3,729,194
2023-12-21	10.550	10.560	10.320	10.510	10.450	3,200,711
2023-12-20	10.750	10.760	10.530	10.550	10.489	2,466,400
2023-12-19	10.600	10.700	10.510	10.600	10.539	2,782,450
2023-12-18	10.710	10.750	10.570	10.610	10.549	3,135,700
2023-12-15	10.830	10.860	10.690	10.710	10.648	2,852,867
2023-12-14	10.880	10.990	10.810	10.840	10.778	2,625,242
2023-12-13	10.800	11.010	10.800	10.820	10.758	3,923,150
2023-12-12	10.870	10.940	10.760	10.840	10.778	2,204,300
2023-12-11	10.840	10.910	10.730	10.890	10.827	3,940,200
2023-12-08	11.060	11.130	10.900	10.910	10.847	3,638,404
2023-12-07	11.110	11.210	11.050	11.060	10.996	2,911,733
2023-12-06	11.060	11.230	10.980	11.090	11.026	2,618,450
2023-12-05	11.170	11.300	11.080	11.080	11.016	3,428,700
2023-12-04	11.400	11.400	11.200	11.260	11.195	3,458,650
2023-12-01	11.350	11.490	11.310	11.390	11.325	2,948,096
2023-11-30	11.350	11.440	11.250	11.350	11.285	3,269,100
2023-11-29	11.450	11.620	11.360	11.370	11.305	4,619,050
2023-11-28	11.420	11.590	11.240	11.530	11.464	7,121,794
2023-11-27	11.880	11.880	11.410	11.430	11.364	14,760,450
2023-11-24	11.470	12.200	11.400	11.930	11.861	17,735,144
2023-11-23	11.290	11.500	11.290	11.470	11.404	2,945,800
2023-11-22	11.430	11.470	11.310	11.320	11.255	2,819,050
2023-11-21	11.470	11.530	11.370	11.420	11.354	3,100,233
2023-11-20	11.410	11.530	11.340	11.450	11.384	3,053,600
2023-11-17	11.140	11.360	11.140	11.340	11.275	2,334,953
2023-11-16	11.330	11.340	11.210	11.240	11.175	3,585,253
2023-11-15	11.410	11.420	11.270	11.400	11.335	3,183,433
2023-11-14	11.390	11.420	11.210	11.270	11.205	2,930,789
2023-11-13	11.280	11.410	11.140	11.360	11.295	3,925,600
2023-11-10	11.250	11.310	11.120	11.200	11.136	3,045,400
2023-11-09	11.450	11.660	11.210	11.260	11.195	5,478,450
2023-11-08	11.160	11.570	11.120	11.410	11.344	7,414,400
2023-11-07	11.100	11.150	11.020	11.110	11.046	3,315,150
2023-11-06	10.880	11.170	10.880	11.140	11.076	4,875,650
2023-11-03	10.770	10.970	10.770	10.860	10.798	3,831,300
2023-11-02	10.830	10.940	10.710	10.740	10.678	3,961,994
2023-11-01	10.980	11.100	10.780	10.840	10.778	5,882,750
2023-10-31	10.820	11.160	10.790	10.990	10.927	7,231,868

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.