Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.360	15.490	15.260	15.340	9.991	3,080,400
2023-02-02	15.240	15.460	15.190	15.360	10.004	3,982,876
2023-02-01	15.030	15.260	15.000	15.250	9.933	4,467,600
2023-01-31	14.880	15.260	14.810	15.120	9.848	4,008,450
2023-01-30	15.150	15.190	14.870	15.060	9.809	3,733,201
2023-01-20	14.940	15.130	14.880	14.980	9.757	2,750,851
2023-01-19	14.700	14.900	14.680	14.850	9.672	2,776,296
2023-01-18	14.700	14.830	14.620	14.780	9.626	2,507,697
2023-01-17	15.300	15.350	14.680	14.730	9.594	7,316,697
2023-01-16	15.260	15.490	15.200	15.300	9.965	3,976,200
2023-01-13	15.500	15.530	15.200	15.260	9.939	3,663,150
2023-01-12	15.480	15.650	15.180	15.330	9.985	4,888,047
2023-01-11	15.250	15.670	15.220	15.610	10.167	7,261,200
2023-01-10	15.300	15.360	15.080	15.200	9.900	3,731,397
2023-01-09	15.250	15.340	15.180	15.260	9.939	5,104,626
2023-01-06	15.470	15.500	15.140	15.180	9.887	8,454,630
2023-01-05	15.880	15.880	15.320	15.570	10.141	11,508,538
2023-01-04	16.220	16.290	15.800	15.930	10.375	12,941,865
2023-01-03	16.210	16.380	15.720	16.050	10.454	14,154,544
2022-12-30	16.610	17.010	15.900	16.320	10.629	17,680,623
2022-12-29	17.300	17.800	16.730	16.810	10.949	28,027,773
2022-12-28	16.800	18.800	16.480	18.290	11.912	36,924,106
2022-12-27	17.100	17.250	15.730	16.330	10.636	15,202,635
2022-12-26	18.100	18.530	17.210	17.310	11.274	14,661,847
2022-12-23	16.570	18.160	16.550	17.890	11.652	16,048,116
2022-12-22	16.850	17.320	16.480	16.570	10.792	6,813,861
2022-12-21	17.040	17.350	16.560	16.780	10.929	5,275,800
2022-12-20	17.110	17.240	16.530	16.870	10.988	5,910,000
2022-12-19	17.970	18.400	16.980	17.090	11.131	9,820,842
2022-12-16	17.450	18.330	17.300	18.160	11.828	10,731,339
2022-12-15	17.790	18.030	17.410	17.540	11.424	7,760,418
2022-12-14	18.680	19.190	17.700	17.780	11.580	14,781,885
2022-12-13	18.200	18.860	17.920	18.450	12.017	11,830,986
2022-12-12	18.500	18.790	17.870	18.290	11.912	15,198,979
2022-12-09	17.380	18.660	17.330	17.790	11.587	17,629,815
2022-12-08	17.500	17.800	16.990	17.300	11.268	15,656,361
2022-12-07	16.100	16.650	15.910	16.610	10.818	5,541,000
2022-12-06	16.620	16.740	16.040	16.100	10.486	7,233,846
2022-12-05	17.070	17.270	16.520	16.710	10.883	8,226,804
2022-12-02	16.850	17.400	16.770	17.190	11.196	8,185,954
2022-12-01	17.160	17.410	16.400	16.960	11.046	8,838,780
2022-11-30	16.860	17.350	16.800	17.140	11.163	10,407,673
2022-11-29	16.700	17.290	16.700	17.000	11.072	13,070,835
2022-11-28	16.250	17.600	16.000	17.040	11.098	14,402,476
2022-11-25	15.800	16.790	15.310	16.400	10.681	11,499,646
2022-11-24	15.770	16.070	15.660	15.890	10.349	7,373,049
2022-11-23	16.510	16.640	15.420	15.790	10.284	11,098,546
2022-11-22	17.220	17.480	16.210	16.310	10.623	16,439,590
2022-11-21	17.840	17.840	16.800	17.160	11.176	27,815,487
2022-11-18	18.010	19.550	17.620	18.290	11.912	45,991,687
2022-11-17	16.010	16.600	16.010	16.290	10.610	4,872,375
2022-11-16	16.400	16.510	16.040	16.070	10.467	6,072,252
2022-11-15	16.630	16.860	16.150	16.330	10.636	9,711,465
2022-11-14	16.050	17.030	15.570	16.500	10.747	14,936,587
2022-11-11	16.450	16.820	15.610	15.790	10.284	13,521,312
2022-11-10	15.530	16.470	15.320	16.160	10.525	11,353,563
2022-11-09	15.720	16.140	15.260	15.450	10.063	8,699,502
2022-11-08	14.860	16.170	14.640	15.630	10.180	9,134,799
2022-11-07	14.880	15.120	14.690	14.800	9.639	2,729,700
2022-11-04	14.810	15.000	14.500	14.850	9.672	2,276,737

← NewerPage 16 of 21 · 1,218 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.