Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	15.100	15.570	15.000	15.220	9.913	2,055,450
2022-08-02	15.810	15.810	15.130	15.130	9.854	2,401,350
2022-08-01	15.720	15.990	15.500	15.940	10.382	1,206,351
2022-07-29	16.030	16.070	15.730	15.760	10.265	1,274,901
2022-07-28	16.100	16.130	15.780	15.940	10.382	1,464,096
2022-07-27	15.900	16.000	15.720	15.990	10.414	1,470,777
2022-07-26	15.850	15.940	15.630	15.860	10.330	1,054,089
2022-07-25	15.960	16.120	15.710	15.970	10.401	1,007,754
2022-07-22	15.890	16.140	15.700	15.860	10.330	1,269,504
2022-07-21	16.010	16.160	15.890	15.910	10.362	1,200,855
2022-07-20	15.710	16.330	15.650	16.020	10.434	2,675,247
2022-07-19	15.660	15.740	15.440	15.620	10.173	1,177,200
2022-07-18	15.030	15.650	15.010	15.580	10.147	2,329,876
2022-07-15	15.370	15.480	15.030	15.070	9.815	1,719,592
2022-07-14	15.270	15.640	15.200	15.500	10.095	1,679,250
2022-07-13	15.320	15.410	15.000	15.220	9.913	1,414,500
2022-07-12	16.150	16.150	15.150	15.160	9.874	2,383,500
2022-07-11	15.910	16.400	15.720	15.880	10.343	2,351,700
2022-07-08	15.780	16.070	15.610	16.070	10.336	2,538,103
2022-07-07	15.800	15.890	15.690	15.690	10.092	1,424,797
2022-07-06	15.850	16.050	15.600	15.810	10.169	1,838,827
2022-07-05	16.030	16.160	15.520	15.670	10.079	1,685,986
2022-07-04	15.620	15.990	15.500	15.990	10.285	2,045,931
2022-07-01	15.680	15.880	15.500	15.610	10.040	1,783,422
2022-06-30	15.860	15.950	15.680	15.750	10.130	1,506,802
2022-06-29	16.090	16.090	15.730	15.740	10.124	1,856,508
2022-06-28	16.080	16.190	15.850	16.100	10.356	1,825,279
2022-06-27	16.180	16.270	16.000	16.210	10.426	1,988,451
2022-06-24	16.250	16.430	16.100	16.170	10.401	2,105,016
2022-06-23	16.490	16.710	16.100	16.320	10.497	3,278,550
2022-06-22	15.990	17.100	15.990	16.390	10.542	7,503,450
2022-06-21	15.910	16.250	15.730	15.940	10.253	3,667,650
2022-06-20	15.220	16.170	15.140	15.950	10.259	4,693,800
2022-06-17	14.850	15.250	14.780	15.190	9.770	2,664,600
2022-06-16	14.750	15.120	14.740	14.950	9.616	2,256,849
2022-06-15	14.840	15.120	14.760	14.780	9.507	1,793,562
2022-06-14	14.870	14.920	14.390	14.750	9.487	1,933,050
2022-06-13	14.600	15.080	14.520	14.970	9.629	1,894,464
2022-06-10	14.550	14.680	14.250	14.640	9.417	946,800
2022-06-09	14.830	14.970	14.440	14.480	9.314	1,590,450
2022-06-08	15.160	15.220	14.750	14.910	9.590	1,662,450
2022-06-07	15.070	15.270	14.920	15.070	9.693	1,926,450
2022-06-06	14.770	15.080	14.700	15.070	9.693	1,967,731
2022-06-02	14.730	14.810	14.440	14.770	9.500	942,036
2022-06-01	14.750	14.910	14.540	14.730	9.474	982,200
2022-05-31	14.550	14.800	14.360	14.750	9.487	1,285,531
2022-05-30	14.730	14.730	14.360	14.630	9.410	1,173,150
2022-05-27	14.530	14.870	14.390	14.430	9.281	1,234,200
2022-05-26	14.630	14.680	14.150	14.500	9.327	1,279,500
2022-05-25	14.270	14.700	14.240	14.630	9.410	1,431,001
2022-05-24	15.240	15.240	14.320	14.320	9.211	2,532,600
2022-05-23	14.980	15.250	14.800	15.170	9.757	2,183,400
2022-05-20	14.650	14.880	14.480	14.690	9.449	1,475,002
2022-05-19	14.600	14.750	14.460	14.650	9.423	1,770,628
2022-05-18	14.760	14.950	14.600	14.700	9.455	1,259,490
2022-05-17	14.980	15.080	14.620	14.780	9.507	1,296,600
2022-05-16	15.380	15.380	14.650	14.990	9.642	2,055,900
2022-05-13	15.000	15.160	14.660	15.120	9.725	1,652,514
2022-05-12	14.450	14.950	14.450	14.930	9.603	1,516,500
2022-05-11	14.650	15.050	14.610	14.650	9.423	2,041,203

← NewerPage 18 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.