Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.840	14.910	14.490	14.780	9.626	2,485,035
2022-11-02	14.660	15.130	14.500	14.780	9.626	3,653,250
2022-11-01	14.300	14.650	14.110	14.640	9.535	3,264,628
2022-10-31	14.020	14.470	13.910	14.310	9.320	2,862,301
2022-10-28	14.360	14.530	13.900	13.990	9.112	2,292,372
2022-10-27	14.500	14.650	14.240	14.460	9.418	1,940,835
2022-10-26	13.880	14.620	13.800	14.440	9.405	3,071,061
2022-10-25	14.180	14.450	13.700	13.880	9.040	2,339,377
2022-10-24	14.870	14.950	14.200	14.250	9.281	2,164,350
2022-10-21	14.830	15.020	14.480	14.720	9.587	2,259,900
2022-10-20	14.750	15.280	14.700	14.830	9.659	3,419,850
2022-10-19	14.910	15.480	14.730	14.930	9.724	3,960,574
2022-10-18	14.970	15.100	14.480	14.980	9.757	3,478,600
2022-10-17	14.620	15.070	14.620	14.760	9.613	3,703,606
2022-10-14	13.730	14.930	13.660	14.650	9.542	5,340,040
2022-10-13	13.200	13.870	13.090	13.720	8.936	2,809,602
2022-10-12	13.130	13.230	12.760	13.210	8.604	1,539,000
2022-10-11	13.670	13.780	12.920	13.130	8.552	2,035,851
2022-10-10	13.830	14.050	13.370	13.540	8.819	2,566,909
2022-09-30	13.490	13.850	13.490	13.660	8.897	2,084,250
2022-09-29	13.390	13.850	13.260	13.630	8.877	3,512,308
2022-09-28	13.380	13.830	13.100	13.210	8.604	4,069,617
2022-09-27	12.780	13.490	12.650	13.340	8.688	3,147,576
2022-09-26	12.820	12.820	12.500	12.530	8.161	1,443,621
2022-09-23	13.050	13.090	12.590	12.830	8.356	1,778,700
2022-09-22	13.260	13.270	13.060	13.070	8.513	1,253,992
2022-09-21	13.280	13.380	13.000	13.240	8.623	1,741,476
2022-09-20	13.200	13.500	13.060	13.180	8.584	1,541,550
2022-09-19	13.250	13.420	12.910	13.090	8.526	1,826,850
2022-09-16	13.690	13.840	13.200	13.250	8.630	2,144,979
2022-09-15	14.080	14.250	13.600	13.690	8.916	1,978,365
2022-09-14	14.160	14.240	13.920	14.140	9.210	1,369,851
2022-09-13	14.090	14.400	14.090	14.230	9.268	1,608,526
2022-09-09	14.020	14.190	13.970	14.030	9.138	1,433,826
2022-09-08	14.310	14.310	13.880	13.970	9.099	2,195,550
2022-09-07	14.340	14.390	14.190	14.260	9.288	1,565,250
2022-09-06	14.570	14.570	14.150	14.360	9.353	2,066,250
2022-09-05	14.480	14.660	14.220	14.420	9.392	1,611,900
2022-09-02	14.300	14.550	14.220	14.330	9.333	1,302,000
2022-09-01	14.430	14.430	14.080	14.150	9.216	2,221,650
2022-08-31	14.490	14.540	14.110	14.280	9.301	2,195,500
2022-08-30	15.090	15.110	14.310	14.510	9.450	5,248,216
2022-08-29	15.630	15.710	15.290	15.530	10.115	1,598,100
2022-08-26	15.510	15.880	15.510	15.670	10.206	1,367,250
2022-08-25	15.780	15.870	15.200	15.680	10.213	1,766,353
2022-08-24	16.100	16.200	15.600	15.690	10.219	2,498,661
2022-08-23	16.320	16.460	16.050	16.090	10.480	2,100,655
2022-08-22	15.960	16.550	15.870	16.370	10.662	4,182,106
2022-08-19	16.860	16.880	15.950	15.950	10.388	5,475,264
2022-08-18	15.920	16.950	15.610	16.580	10.799	8,366,344
2022-08-17	16.060	16.080	15.800	15.960	10.395	1,124,610
2022-08-16	15.960	16.090	15.860	15.910	10.362	1,274,187
2022-08-15	16.240	16.240	15.920	16.020	10.434	1,413,903
2022-08-12	16.330	16.410	16.110	16.140	10.512	1,522,542
2022-08-11	16.010	16.390	16.010	16.340	10.642	2,268,432
2022-08-10	16.010	16.150	15.920	16.010	10.427	1,144,650
2022-08-09	15.900	16.150	15.850	16.010	10.427	1,602,487
2022-08-08	15.930	16.060	15.820	16.020	10.434	1,588,332
2022-08-05	15.800	16.130	15.540	15.890	10.349	2,006,154
2022-08-04	15.310	15.660	15.260	15.660	10.200	1,915,827

← NewerPage 17 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.