Guangdong Biolight Meditech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.520	6.590	6.330	6.390	6.353	6,441,850
2025-04-23	6.500	6.580	6.470	6.510	6.473	4,115,650
2025-04-22	6.480	6.570	6.430	6.500	6.463	4,476,150
2025-04-21	6.450	6.600	6.350	6.480	6.443	5,417,450
2025-04-18	6.440	6.570	6.310	6.430	6.393	5,394,800
2025-04-17	6.300	6.510	6.270	6.420	6.383	5,646,600
2025-04-16	6.630	6.640	6.240	6.360	6.323	8,747,200
2025-04-15	6.740	6.740	6.560	6.630	6.592	4,742,103
2025-04-14	6.570	6.740	6.530	6.620	6.582	4,886,082
2025-04-11	6.600	6.710	6.480	6.520	6.483	7,559,950
2025-04-10	6.210	6.940	6.210	6.590	6.552	18,211,483
2025-04-09	5.830	6.140	5.430	6.100	6.065	9,425,000
2025-04-08	5.820	6.210	5.810	5.960	5.926	9,235,420
2025-04-07	6.850	6.850	5.710	5.760	5.727	13,630,635
2025-04-03	7.090	7.260	7.050	7.140	7.099	5,539,200
2025-04-02	7.130	7.220	7.070	7.150	7.109	4,496,350
2025-04-01	6.880	7.310	6.850	7.120	7.079	9,894,850
2025-03-31	6.960	6.970	6.740	6.890	6.850	5,341,500
2025-03-28	7.080	7.210	6.960	6.980	6.940	5,339,350
2025-03-27	7.060	7.160	6.860	7.110	7.069	7,196,200
2025-03-26	6.940	7.100	6.890	7.080	7.039	6,316,700
2025-03-25	6.890	6.960	6.760	6.930	6.890	5,794,189
2025-03-24	7.290	7.320	6.760	6.890	6.850	11,744,650
2025-03-21	7.430	7.490	7.280	7.310	7.268	6,443,503
2025-03-20	7.430	7.510	7.410	7.440	7.397	4,342,395
2025-03-19	7.500	7.600	7.440	7.480	7.437	4,981,500
2025-03-18	7.590	7.650	7.470	7.540	7.497	6,223,400
2025-03-17	7.590	7.650	7.440	7.570	7.527	9,428,250
2025-03-14	7.200	7.570	7.200	7.560	7.517	12,899,189
2025-03-13	7.280	7.320	7.140	7.270	7.228	6,237,394
2025-03-12	7.360	7.370	7.270	7.280	7.238	6,555,694
2025-03-11	7.320	7.370	7.220	7.340	7.298	7,129,900
2025-03-10	7.550	7.630	7.330	7.390	7.348	9,448,427
2025-03-07	7.410	7.490	7.280	7.340	7.298	8,274,850
2025-03-06	7.310	7.440	7.240	7.420	7.377	11,090,400
2025-03-05	7.280	7.300	7.150	7.290	7.248	9,124,550
2025-03-04	7.160	7.320	7.140	7.300	7.258	8,538,950
2025-03-03	7.160	7.360	7.140	7.190	7.149	9,309,000
2025-02-28	7.410	7.410	7.100	7.160	7.119	12,788,256
2025-02-27	7.600	7.600	7.310	7.410	7.367	16,659,920
2025-02-26	7.520	7.620	7.360	7.600	7.556	21,370,686
2025-02-25	7.640	7.730	7.500	7.510	7.467	22,512,061
2025-02-24	7.680	7.780	7.550	7.640	7.596	28,031,192
2025-02-21	7.940	8.090	7.540	7.740	7.696	58,097,246
2025-02-20	6.890	8.290	6.890	8.290	8.242	52,980,192
2025-02-19	6.810	6.940	6.730	6.910	6.870	4,185,850
2025-02-18	7.040	7.080	6.790	6.810	6.771	4,910,227
2025-02-17	6.950	7.170	6.940	7.050	7.010	7,465,891
2025-02-14	6.720	6.950	6.720	6.910	6.870	6,601,900
2025-02-13	6.890	6.910	6.720	6.740	6.701	4,215,400
2025-02-12	6.870	6.930	6.800	6.840	6.801	3,584,300
2025-02-11	6.950	6.960	6.780	6.860	6.821	4,280,276
2025-02-10	6.700	6.930	6.700	6.900	6.860	6,247,300
2025-02-07	6.610	6.750	6.590	6.690	6.652	5,543,041
2025-02-06	6.590	6.610	6.450	6.570	6.532	5,239,250
2025-02-05	6.500	6.620	6.460	6.590	6.552	4,626,200
2025-01-27	6.490	6.640	6.410	6.450	6.413	4,188,150
2025-01-24	6.330	6.490	6.220	6.470	6.433	4,555,450
2025-01-23	6.320	6.430	6.270	6.310	6.274	4,119,450
2025-01-22	6.270	6.320	6.120	6.250	6.214	4,508,464

← NewerPage 7 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.