Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.750	11.920	11.510	11.700	11.633	14,148,499
2023-07-28	12.700	12.730	11.700	11.880	11.812	25,609,551
2023-07-27	12.300	12.750	12.250	12.530	12.458	12,564,800
2023-07-26	12.270	12.440	12.200	12.350	12.279	6,285,299
2023-07-25	12.760	12.760	12.130	12.400	12.329	13,498,200
2023-07-24	12.260	12.670	12.210	12.630	12.557	10,800,300
2023-07-21	12.010	12.390	12.010	12.250	12.180	8,925,657
2023-07-20	12.030	12.350	12.010	12.030	11.961	6,364,063
2023-07-19	11.930	12.080	11.890	12.010	11.941	3,982,450
2023-07-18	12.030	12.070	11.910	12.030	11.961	4,124,250
2023-07-17	12.170	12.260	11.820	12.090	12.021	9,961,450
2023-07-14	12.370	12.500	12.160	12.250	12.180	6,699,501
2023-07-13	11.740	12.460	11.680	12.430	12.359	8,997,101
2023-07-12	11.990	11.990	11.670	11.680	11.613	2,961,714
2023-07-11	11.660	12.060	11.660	11.950	11.881	4,889,950
2023-07-10	11.840	11.870	11.600	11.660	11.593	3,050,150
2023-07-07	11.740	11.860	11.660	11.790	11.722	3,505,000
2023-07-06	12.110	12.150	11.660	11.750	11.683	7,276,400
2023-07-05	12.060	12.240	11.960	12.070	12.001	3,854,501
2023-07-04	12.300	12.450	11.900	12.100	12.031	8,201,050
2023-07-03	12.440	12.480	12.180	12.340	12.269	4,986,100
2023-06-30	12.440	12.590	12.170	12.450	12.378	11,834,785
2023-06-29	11.430	12.560	11.370	12.400	12.329	13,554,154
2023-06-28	11.680	11.720	11.370	11.420	11.354	4,233,267
2023-06-27	11.050	11.710	11.050	11.680	11.613	6,768,466
2023-06-26	11.270	11.360	10.960	11.030	10.967	4,851,800
2023-06-21	11.380	11.480	11.250	11.260	11.195	2,631,550
2023-06-20	11.590	11.630	11.380	11.380	11.315	3,417,442
2023-06-19	11.710	11.760	11.460	11.470	11.404	4,444,250
2023-06-16	11.610	11.750	11.610	11.710	11.643	2,593,300
2023-06-15	11.570	11.870	11.540	11.690	11.623	4,201,400
2023-06-14	11.620	11.860	11.520	11.750	11.683	4,539,750
2023-06-13	11.920	11.940	11.520	11.610	11.543	6,465,996
2023-06-12	12.080	12.140	11.780	11.920	11.852	4,920,287
2023-06-09	11.940	12.370	11.820	12.130	12.060	6,916,244
2023-06-08	12.000	12.120	11.790	11.890	11.822	4,431,250
2023-06-07	11.880	12.070	11.840	12.020	11.951	4,078,600
2023-06-06	11.920	12.060	11.800	11.880	11.812	5,989,427
2023-06-05	11.860	12.080	11.780	11.970	11.901	6,500,100
2023-06-02	12.030	12.150	11.900	11.910	11.842	8,309,200
2023-06-01	12.160	12.450	11.890	12.030	11.961	14,768,887
2023-05-31	12.130	12.790	12.130	12.220	12.150	16,980,179
2023-05-30	11.870	12.530	11.760	12.020	11.951	13,426,461
2023-05-29	11.790	12.130	11.580	11.730	11.663	7,569,600
2023-05-26	11.200	11.890	11.170	11.820	11.752	10,246,854
2023-05-25	11.600	11.630	11.070	11.240	11.175	5,584,765
2023-05-24	17.470	17.470	17.100	17.250	11.235	5,861,196
2023-05-23	17.810	17.980	17.500	17.550	11.430	5,409,246
2023-05-22	17.780	17.930	17.520	17.670	11.509	7,199,022
2023-05-19	17.400	18.100	17.390	17.780	11.580	12,244,485
2023-05-18	17.000	17.340	16.920	17.310	11.274	8,346,010
2023-05-17	16.890	17.030	16.720	16.990	11.066	6,222,450
2023-05-16	16.900	17.270	16.880	16.940	11.033	9,355,695
2023-05-15	16.810	17.380	16.740	17.040	11.098	10,161,547
2023-05-12	16.480	17.110	16.250	16.730	10.896	10,579,129
2023-05-11	15.880	16.920	15.840	16.620	10.825	10,676,004
2023-05-10	15.610	15.940	15.600	15.880	10.343	5,093,700
2023-05-09	16.080	16.120	15.500	15.500	10.095	7,563,750
2023-05-08	16.590	16.590	16.010	16.130	10.506	7,381,800
2023-05-05	16.400	16.720	16.300	16.640	10.838	7,071,450

← NewerPage 14 of 21 · 1,211 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.