Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	19.040	19.450	18.970	19.160	12.324	2,991,001
2022-02-07	19.220	19.680	18.850	19.020	12.234	3,746,697
2022-01-28	18.200	19.090	18.080	18.850	12.124	5,866,800
2022-01-27	18.310	18.680	17.800	17.970	11.558	4,494,600
2022-01-26	18.790	19.050	18.270	18.270	11.751	4,125,300
2022-01-25	19.640	19.900	18.700	18.730	12.047	4,218,300
2022-01-24	20.010	20.070	19.520	19.560	12.581	4,378,050
2022-01-21	20.310	20.700	19.870	20.100	12.928	5,524,458
2022-01-20	21.050	22.200	20.300	20.610	13.256	11,045,140
2022-01-19	20.510	21.460	20.510	21.040	13.533	5,922,892
2022-01-18	21.480	21.520	20.600	20.720	13.327	9,390,534
2022-01-17	21.560	21.900	21.130	21.580	13.880	9,302,100
2022-01-14	20.520	21.720	20.510	21.690	13.951	10,672,831
2022-01-13	21.150	21.430	20.530	20.600	13.250	6,208,200
2022-01-12	20.580	21.460	20.200	21.280	13.687	8,615,850
2022-01-11	20.300	20.700	20.200	20.520	13.199	5,748,300
2022-01-10	19.480	20.680	19.420	20.290	13.051	8,019,750
2022-01-07	20.180	20.350	19.540	19.570	12.588	9,030,750
2022-01-06	20.470	20.470	19.610	20.050	12.896	12,934,168
2022-01-05	22.000	22.390	21.000	21.150	13.604	14,670,952
2022-01-04	21.860	23.280	21.860	22.250	14.311	20,378,700
2021-12-31	22.100	22.910	21.510	21.850	14.054	20,089,458
2021-12-30	20.510	22.160	20.180	21.900	14.086	24,828,232
2021-12-29	19.140	21.910	19.030	20.900	13.443	23,781,504
2021-12-28	19.010	19.250	18.800	19.120	12.298	3,932,958
2021-12-27	18.360	19.300	18.360	19.110	12.292	6,660,900
2021-12-24	18.300	18.950	18.130	18.430	11.854	4,284,084
2021-12-23	18.640	18.700	18.200	18.280	11.758	4,753,380
2021-12-22	19.500	19.500	18.780	18.800	12.092	4,895,250
2021-12-21	19.190	19.320	18.650	18.970	12.202	5,194,950
2021-12-20	18.600	19.730	18.480	19.190	12.343	11,284,350
2021-12-17	18.340	19.130	18.050	18.590	11.957	6,059,400
2021-12-16	18.300	18.480	18.140	18.340	11.796	1,897,395
2021-12-15	18.530	18.550	18.260	18.290	11.764	2,684,676
2021-12-14	17.980	18.770	17.770	18.550	11.931	4,379,980
2021-12-13	18.080	18.300	17.800	18.000	11.578	2,509,650
2021-12-10	17.800	18.450	17.800	18.080	11.629	3,412,650
2021-12-09	17.690	18.120	17.560	18.020	11.591	2,434,950
2021-12-08	17.750	17.770	17.550	17.660	11.359	1,454,850
2021-12-07	18.040	18.040	17.420	17.570	11.301	2,313,300
2021-12-06	18.380	18.440	17.650	17.650	11.353	4,494,300
2021-12-03	18.450	19.240	18.350	18.450	11.867	4,971,750
2021-12-02	18.260	18.880	18.260	18.450	11.867	4,144,500
2021-12-01	18.420	18.730	18.220	18.400	11.835	3,180,300
2021-11-30	18.430	18.660	18.010	18.630	11.983	5,934,187
2021-11-29	18.640	19.300	18.310	18.440	11.861	4,745,850
2021-11-26	18.870	19.060	18.520	18.600	11.964	6,439,942
2021-11-25	18.400	18.910	18.140	18.870	12.137	7,295,476
2021-11-24	17.870	18.290	17.740	18.200	11.706	4,673,466
2021-11-23	17.730	17.980	17.600	17.870	11.494	3,429,381
2021-11-22	17.390	17.880	17.300	17.740	11.410	3,578,878
2021-11-19	17.010	17.370	16.930	17.330	11.147	2,101,500
2021-11-18	17.510	17.530	17.060	17.070	10.980	2,580,900
2021-11-17	17.300	17.580	17.120	17.430	11.211	3,159,150
2021-11-16	17.110	17.290	16.950	17.290	11.121	3,364,350
2021-11-15	16.620	17.090	16.620	17.090	10.992	3,103,500
2021-11-12	16.540	16.750	16.310	16.740	10.767	1,823,092
2021-11-11	16.440	16.600	16.390	16.510	10.619	1,404,900
2021-11-10	16.260	16.460	16.160	16.440	10.574	1,643,850
2021-11-09	16.210	16.360	16.160	16.240	10.446	1,347,523

← NewerPage 20 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.