Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.220	16.460	16.170	16.460	10.721	5,935,459
2023-04-28	16.650	16.950	16.170	16.360	10.655	9,772,515
2023-04-27	16.100	16.520	16.100	16.410	10.688	8,318,944
2023-04-26	15.700	16.350	15.690	16.200	10.551	5,903,100
2023-04-25	16.030	16.250	15.580	15.750	10.258	5,717,512
2023-04-24	15.950	16.380	15.920	16.140	10.512	6,776,929
2023-04-21	16.050	16.450	15.920	15.920	10.369	5,909,427
2023-04-20	16.190	16.400	15.870	16.150	10.519	8,850,448
2023-04-19	17.100	17.500	16.030	16.120	10.499	16,227,979
2023-04-18	16.300	16.550	16.110	16.550	10.779	5,588,100
2023-04-17	16.210	16.390	16.030	16.300	10.616	3,866,400
2023-04-14	16.000	16.310	15.990	16.180	10.538	3,107,550
2023-04-13	16.220	16.290	16.010	16.200	10.551	2,912,850
2023-04-12	16.240	16.310	15.990	16.120	10.499	3,107,017
2023-04-11	16.300	16.420	16.030	16.150	10.519	3,054,310
2023-04-10	16.280	16.360	16.080	16.150	10.519	4,448,850
2023-04-07	16.080	16.420	16.000	16.320	10.629	4,952,175
2023-04-06	15.950	16.400	15.850	16.100	10.486	3,753,159
2023-04-04	15.930	16.070	15.820	15.940	10.382	2,605,650
2023-04-03	16.000	16.150	15.780	15.930	10.375	3,462,868
2023-03-31	16.000	16.070	15.790	15.980	10.408	3,410,535
2023-03-30	16.030	16.140	15.850	15.900	10.356	4,078,717
2023-03-29	15.850	16.180	15.600	15.940	10.382	4,832,550
2023-03-28	15.730	15.900	15.620	15.780	10.278	3,487,350
2023-03-27	15.160	15.700	15.150	15.650	10.193	4,392,975
2023-03-24	15.320	15.530	15.110	15.240	9.926	2,784,600
2023-03-23	15.280	15.380	15.170	15.260	9.939	2,007,150
2023-03-22	15.170	15.420	15.110	15.350	9.998	2,400,150
2023-03-21	14.720	15.170	14.700	15.170	9.880	2,769,300
2023-03-20	15.020	15.080	14.660	14.730	9.594	3,270,300
2023-03-17	15.190	15.230	14.940	15.100	9.835	2,601,564
2023-03-16	15.340	15.380	15.000	15.070	9.815	2,196,225
2023-03-15	15.210	15.530	15.150	15.340	9.991	2,040,900
2023-03-14	15.500	15.500	15.040	15.140	9.861	2,383,650
2023-03-13	15.580	15.630	15.300	15.390	10.024	2,582,175
2023-03-10	15.770	15.820	15.510	15.600	10.160	2,063,550
2023-03-09	15.620	15.880	15.610	15.820	10.304	2,559,351
2023-03-08	15.420	15.630	15.380	15.540	10.121	2,000,700
2023-03-07	16.030	16.050	15.420	15.450	10.063	3,828,750
2023-03-06	15.970	16.120	15.880	16.030	10.441	3,418,650
2023-03-03	15.960	16.110	15.730	15.890	10.349	2,552,700
2023-03-02	16.170	16.210	15.900	15.960	10.395	4,288,500
2023-03-01	16.470	16.500	16.100	16.170	10.532	4,705,635
2023-02-28	16.190	16.520	16.150	16.480	10.734	4,141,800
2023-02-27	16.320	16.410	16.120	16.190	10.545	4,470,349
2023-02-24	16.310	16.560	16.100	16.320	10.629	4,933,596
2023-02-23	16.140	16.440	15.970	16.310	10.623	7,206,109
2023-02-22	15.520	16.180	15.470	16.050	10.454	9,313,657
2023-02-21	15.600	15.610	15.380	15.580	10.147	4,643,496
2023-02-20	15.760	15.790	15.290	15.510	10.102	4,437,013
2023-02-17	15.350	15.770	15.330	15.590	10.154	5,780,611
2023-02-16	15.550	15.850	15.260	15.400	10.030	5,765,373
2023-02-15	15.640	15.680	15.470	15.580	10.147	3,250,512
2023-02-14	15.640	15.650	15.420	15.590	10.154	2,841,076
2023-02-13	15.440	15.620	15.380	15.580	10.147	3,569,599
2023-02-10	15.280	15.570	15.270	15.430	10.050	4,418,211
2023-02-09	15.250	15.330	15.130	15.310	9.972	2,771,100
2023-02-08	15.200	15.360	15.180	15.210	9.906	2,982,150
2023-02-07	15.220	15.350	15.080	15.210	9.906	3,447,726
2023-02-06	15.370	15.420	15.200	15.240	9.926	2,891,850

← NewerPage 15 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.