Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.220	14.830	14.220	14.590	9.384	2,476,500
2022-05-09	14.980	15.420	14.550	14.550	9.359	3,913,012
2022-05-06	14.100	14.520	13.860	14.250	9.166	2,471,229
2022-05-05	13.800	14.500	13.510	14.220	9.146	2,699,400
2022-04-29	13.440	13.920	13.440	13.840	8.902	2,544,150
2022-04-28	13.250	13.720	13.170	13.630	8.767	2,237,821
2022-04-27	13.120	13.300	12.610	13.250	8.522	1,961,100
2022-04-26	13.590	13.600	12.910	12.960	8.336	2,074,501
2022-04-25	14.430	14.430	13.220	13.340	8.580	2,591,040
2022-04-22	14.760	14.900	14.350	14.440	9.288	1,511,931
2022-04-21	15.510	15.510	14.750	14.750	9.487	1,661,550
2022-04-20	15.550	15.730	15.250	15.350	9.873	1,209,600
2022-04-19	15.550	15.870	15.400	15.490	9.963	968,100
2022-04-18	15.710	15.790	15.310	15.530	9.989	1,136,100
2022-04-15	15.880	15.900	15.560	15.700	10.098	912,153
2022-04-14	15.890	15.980	15.700	15.900	10.227	1,013,850
2022-04-13	16.070	16.170	15.750	15.760	10.137	1,279,050
2022-04-12	16.000	16.250	15.820	16.220	10.433	1,231,500
2022-04-11	16.390	16.470	15.850	16.000	10.291	1,489,200
2022-04-08	16.930	16.930	16.360	16.420	10.561	2,286,150
2022-04-07	17.320	17.400	16.910	16.920	10.883	1,747,650
2022-04-06	17.160	17.620	17.150	17.450	11.224	1,695,600
2022-04-01	17.200	17.240	16.830	17.140	11.025	1,763,850
2022-03-31	17.250	17.640	17.210	17.260	11.102	1,672,950
2022-03-30	17.120	17.360	17.030	17.330	11.147	1,569,900
2022-03-29	17.500	17.600	17.040	17.080	10.986	2,112,753
2022-03-28	17.500	17.670	17.280	17.400	11.192	1,832,403
2022-03-25	17.750	18.180	17.520	17.570	11.301	1,855,350
2022-03-24	17.820	17.860	17.600	17.700	11.385	1,608,315
2022-03-23	17.960	18.050	17.750	17.910	11.520	1,261,950
2022-03-22	18.400	18.450	17.600	18.000	11.578	2,211,600
2022-03-21	18.450	18.760	17.920	18.300	11.771	2,131,650
2022-03-18	18.370	18.600	18.200	18.400	11.835	2,097,766
2022-03-17	17.850	19.090	17.850	18.390	11.829	5,195,019
2022-03-16	17.540	17.910	16.960	17.720	11.398	3,187,500
2022-03-15	18.010	18.180	17.480	17.500	11.256	3,866,700
2022-03-14	18.800	18.800	18.000	18.050	11.610	2,936,100
2022-03-11	18.380	18.810	18.080	18.790	12.086	3,270,000
2022-03-10	17.660	18.460	17.620	18.400	11.835	4,063,650
2022-03-09	17.880	18.290	16.500	17.280	11.115	3,886,080
2022-03-08	19.040	19.100	17.840	17.860	11.488	3,565,200
2022-03-07	19.200	19.450	18.810	18.970	12.202	2,547,870
2022-03-04	19.340	19.970	19.100	19.280	12.401	3,659,400
2022-03-03	19.590	19.600	19.310	19.330	12.433	2,374,749
2022-03-02	19.370	19.630	19.310	19.490	12.536	2,247,600
2022-03-01	19.060	19.580	19.000	19.520	12.555	3,277,348
2022-02-28	18.960	19.170	18.660	19.100	12.285	2,161,650
2022-02-25	18.570	19.130	18.500	18.990	12.214	3,361,650
2022-02-24	18.950	19.180	18.300	18.520	11.912	3,596,260
2022-02-23	18.880	19.150	18.830	18.990	12.214	1,765,605
2022-02-22	19.000	19.000	18.660	18.830	12.112	2,047,149
2022-02-21	18.830	19.050	18.680	19.050	12.253	2,601,249
2022-02-18	18.590	19.040	18.450	18.830	12.112	2,027,586
2022-02-17	18.780	18.790	18.520	18.610	11.970	2,079,336
2022-02-16	18.830	18.970	18.660	18.780	12.079	1,873,500
2022-02-15	18.520	18.820	18.370	18.770	12.073	2,236,494
2022-02-14	18.400	18.800	18.300	18.660	12.002	1,936,800
2022-02-11	18.950	18.990	18.370	18.430	11.854	3,070,278
2022-02-10	19.110	19.150	18.620	18.960	12.195	3,625,350
2022-02-09	19.230	19.320	18.900	19.140	12.311	2,696,251

← NewerPage 19 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.