Guangdong Biolight Meditech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.400 | 6.440 | 6.200 | 6.240 | 6.204 | 3,730,576 |
| 2025-01-20 | 6.340 | 6.430 | 6.160 | 6.400 | 6.363 | 4,851,300 |
| 2025-01-17 | 6.350 | 6.370 | 6.260 | 6.290 | 6.254 | 2,774,650 |
| 2025-01-16 | 6.440 | 6.450 | 6.330 | 6.360 | 6.323 | 4,230,700 |
| 2025-01-15 | 6.460 | 6.480 | 6.320 | 6.370 | 6.333 | 4,098,617 |
| 2025-01-14 | 6.170 | 6.450 | 6.100 | 6.450 | 6.413 | 4,971,000 |
| 2025-01-13 | 5.950 | 6.160 | 5.890 | 6.150 | 6.115 | 4,180,897 |
| 2025-01-10 | 6.300 | 6.360 | 6.040 | 6.040 | 6.005 | 4,577,050 |
| 2025-01-09 | 6.300 | 6.430 | 6.200 | 6.330 | 6.294 | 3,456,750 |
| 2025-01-08 | 6.380 | 6.460 | 6.160 | 6.320 | 6.284 | 4,505,570 |
| 2025-01-07 | 6.300 | 6.410 | 6.200 | 6.400 | 6.363 | 4,912,820 |
| 2025-01-06 | 6.230 | 6.400 | 6.000 | 6.290 | 6.254 | 5,634,300 |
| 2025-01-03 | 6.480 | 6.580 | 6.180 | 6.250 | 6.214 | 6,131,400 |
| 2025-01-02 | 6.590 | 6.730 | 6.410 | 6.470 | 6.433 | 5,812,800 |
| 2024-12-31 | 6.790 | 6.870 | 6.580 | 6.590 | 6.552 | 4,696,600 |
| 2024-12-30 | 6.800 | 6.810 | 6.550 | 6.740 | 6.701 | 6,829,633 |
| 2024-12-27 | 6.700 | 6.930 | 6.670 | 6.860 | 6.821 | 6,276,674 |
| 2024-12-26 | 6.690 | 6.830 | 6.640 | 6.700 | 6.662 | 5,205,724 |
| 2024-12-25 | 6.890 | 6.980 | 6.570 | 6.700 | 6.662 | 7,726,600 |
| 2024-12-24 | 6.910 | 7.040 | 6.740 | 6.830 | 6.791 | 8,628,809 |
| 2024-12-23 | 7.670 | 7.720 | 6.930 | 6.960 | 6.920 | 12,982,400 |
| 2024-12-20 | 7.610 | 7.730 | 7.530 | 7.690 | 7.646 | 6,760,250 |
| 2024-12-19 | 7.630 | 7.720 | 7.440 | 7.610 | 7.566 | 5,469,833 |
| 2024-12-18 | 7.610 | 7.810 | 7.430 | 7.660 | 7.616 | 7,268,035 |
| 2024-12-17 | 8.040 | 8.060 | 7.560 | 7.610 | 7.566 | 10,196,200 |
| 2024-12-16 | 7.970 | 8.160 | 7.950 | 8.090 | 8.044 | 9,446,550 |
| 2024-12-13 | 8.140 | 8.200 | 7.880 | 7.920 | 7.875 | 7,788,400 |
| 2024-12-12 | 7.990 | 8.150 | 7.960 | 8.150 | 8.103 | 9,044,600 |
| 2024-12-11 | 7.890 | 8.030 | 7.870 | 8.010 | 7.964 | 6,469,650 |
| 2024-12-10 | 8.140 | 8.170 | 7.890 | 7.930 | 7.884 | 10,622,958 |
| 2024-12-09 | 7.920 | 8.090 | 7.810 | 7.950 | 7.904 | 9,941,408 |
| 2024-12-06 | 7.730 | 7.910 | 7.660 | 7.900 | 7.855 | 10,863,950 |
| 2024-12-05 | 7.520 | 7.780 | 7.500 | 7.750 | 7.706 | 10,041,335 |
| 2024-12-04 | 7.680 | 7.710 | 7.460 | 7.540 | 7.497 | 9,516,850 |
| 2024-12-03 | 7.790 | 7.980 | 7.690 | 7.750 | 7.706 | 11,385,500 |
| 2024-12-02 | 7.690 | 7.860 | 7.690 | 7.800 | 7.755 | 12,583,337 |
| 2024-11-29 | 7.970 | 8.150 | 7.590 | 7.690 | 7.646 | 18,313,850 |
| 2024-11-28 | 7.510 | 7.750 | 7.510 | 7.710 | 7.666 | 12,597,600 |
| 2024-11-27 | 7.490 | 7.540 | 7.170 | 7.520 | 7.477 | 10,022,841 |
| 2024-11-26 | 7.460 | 7.840 | 7.460 | 7.540 | 7.497 | 12,431,950 |
| 2024-11-25 | 7.280 | 7.580 | 7.280 | 7.530 | 7.487 | 11,951,592 |
| 2024-11-22 | 7.440 | 7.490 | 7.130 | 7.170 | 7.129 | 7,104,000 |
| 2024-11-21 | 7.400 | 7.490 | 7.320 | 7.460 | 7.417 | 6,157,800 |
| 2024-11-20 | 7.150 | 7.450 | 7.150 | 7.450 | 7.407 | 8,902,400 |
| 2024-11-19 | 6.970 | 7.150 | 6.950 | 7.150 | 7.109 | 5,366,313 |
| 2024-11-18 | 7.180 | 7.260 | 6.910 | 6.970 | 6.930 | 7,023,450 |
| 2024-11-15 | 7.200 | 7.490 | 7.140 | 7.140 | 7.099 | 7,994,487 |
| 2024-11-14 | 7.520 | 7.530 | 7.190 | 7.200 | 7.159 | 8,645,087 |
| 2024-11-13 | 7.570 | 7.740 | 7.350 | 7.530 | 7.487 | 8,971,252 |
| 2024-11-12 | 7.490 | 7.800 | 7.490 | 7.610 | 7.566 | 13,775,300 |
| 2024-11-11 | 7.280 | 7.460 | 7.260 | 7.450 | 7.407 | 7,455,800 |
| 2024-11-08 | 7.460 | 7.550 | 7.260 | 7.310 | 7.268 | 8,477,388 |
| 2024-11-07 | 7.040 | 7.380 | 7.020 | 7.370 | 7.328 | 9,176,447 |
| 2024-11-06 | 7.080 | 7.170 | 7.020 | 7.070 | 7.029 | 6,147,615 |
| 2024-11-05 | 6.970 | 7.110 | 6.940 | 7.070 | 7.029 | 5,686,700 |
| 2024-11-04 | 6.800 | 6.980 | 6.720 | 6.970 | 6.930 | 5,808,398 |
| 2024-11-01 | 7.050 | 7.080 | 6.730 | 6.750 | 6.711 | 7,330,874 |
| 2024-10-31 | 7.060 | 7.130 | 6.980 | 7.060 | 7.019 | 6,138,500 |
| 2024-10-30 | 7.140 | 7.210 | 7.000 | 7.060 | 7.019 | 5,933,000 |
| 2024-10-29 | 7.420 | 7.480 | 7.140 | 7.150 | 7.109 | 7,707,603 |
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.