Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.700	8.740	8.590	8.720	8.670	4,157,750
2025-10-22	8.640	8.740	8.560	8.690	8.640	4,334,149
2025-10-21	8.590	8.640	8.460	8.640	8.590	4,322,406
2025-10-20	8.400	8.500	8.360	8.500	8.451	4,328,056
2025-10-17	8.380	8.490	8.300	8.300	8.252	3,967,956
2025-10-16	8.460	8.520	8.360	8.380	8.332	3,242,550
2025-10-15	8.370	8.530	8.340	8.480	8.431	3,738,174
2025-10-14	8.400	8.480	8.330	8.370	8.322	4,239,000
2025-10-13	7.940	8.390	7.920	8.360	8.312	6,208,193
2025-10-10	8.430	8.570	8.380	8.490	8.441	3,993,098
2025-10-09	8.560	8.630	8.420	8.440	8.392	5,066,248
2025-09-30	8.490	8.640	8.490	8.600	8.551	4,209,450
2025-09-29	8.450	8.520	8.250	8.510	8.461	4,331,600
2025-09-26	8.400	8.530	8.290	8.430	8.382	3,747,100
2025-09-25	8.530	8.600	8.410	8.440	8.392	3,735,052
2025-09-24	8.400	8.570	8.310	8.530	8.481	5,183,753
2025-09-23	8.500	8.570	8.130	8.370	8.322	6,989,800
2025-09-22	8.660	8.690	8.470	8.530	8.481	4,283,400
2025-09-19	8.750	8.750	8.570	8.630	8.580	5,061,510
2025-09-18	8.900	8.960	8.650	8.690	8.640	6,030,400
2025-09-17	8.950	8.980	8.890	8.910	8.859	3,656,250
2025-09-16	8.790	8.950	8.750	8.930	8.879	4,500,382
2025-09-15	8.870	8.870	8.730	8.790	8.740	4,468,250
2025-09-12	9.000	9.030	8.890	8.900	8.849	5,109,829
2025-09-11	8.950	9.020	8.810	9.000	8.948	5,063,952
2025-09-10	8.960	9.020	8.880	8.970	8.918	3,867,084
2025-09-09	9.070	9.070	8.870	8.910	8.859	5,637,615
2025-09-08	8.890	9.090	8.830	9.070	9.018	6,851,750
2025-09-05	8.680	8.850	8.580	8.840	8.789	5,888,806
2025-09-04	8.700	8.920	8.640	8.740	8.690	7,179,200
2025-09-03	8.930	8.990	8.670	8.700	8.650	5,537,600
2025-09-02	9.090	9.090	8.730	8.880	8.829	6,877,400
2025-09-01	8.880	9.120	8.840	9.050	8.998	6,593,660
2025-08-29	9.000	9.030	8.870	8.880	8.829	6,246,378
2025-08-28	9.060	9.200	8.620	8.980	8.928	14,376,676
2025-08-27	9.550	9.600	9.110	9.110	9.058	15,643,050
2025-08-26	9.460	9.580	9.380	9.510	9.455	8,591,930
2025-08-25	9.450	9.560	9.410	9.480	9.426	10,921,950
2025-08-22	9.580	9.600	9.340	9.450	9.396	14,133,766
2025-08-21	9.640	9.720	9.530	9.600	9.545	11,952,166
2025-08-20	9.760	9.760	9.540	9.630	9.575	14,640,084
2025-08-19	9.970	10.030	9.750	9.790	9.734	21,760,667
2025-08-18	9.900	10.150	9.870	9.990	9.933	33,085,205
2025-08-15	9.850	10.860	9.740	10.140	10.082	37,984,997
2025-08-14	9.870	9.870	9.480	9.490	9.436	16,135,419
2025-08-13	10.020	10.090	9.760	9.850	9.793	19,371,938
2025-08-12	9.920	10.480	9.920	10.040	9.982	27,210,421
2025-08-11	9.850	9.970	9.820	9.910	9.853	16,826,047
2025-08-08	10.010	10.390	9.800	9.920	9.863	26,947,584
2025-08-07	9.700	10.320	9.600	10.030	9.972	29,203,850
2025-08-06	9.790	9.880	9.650	9.690	9.634	12,680,150
2025-08-05	9.740	9.980	9.620	9.800	9.744	15,984,613
2025-08-04	9.500	9.800	9.210	9.730	9.674	18,952,339
2025-08-01	9.440	9.710	9.360	9.550	9.495	15,266,082
2025-07-31	9.480	9.700	9.380	9.490	9.436	17,981,523
2025-07-30	9.500	9.580	9.280	9.390	9.336	14,781,606
2025-07-29	9.660	9.740	9.340	9.460	9.406	17,286,303
2025-07-28	9.410	9.730	9.300	9.650	9.595	22,470,061
2025-07-25	9.150	9.530	9.080	9.430	9.376	26,254,416
2025-07-24	9.060	9.180	8.990	9.150	9.097	10,946,909

← NewerPage 5 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.