Guangdong Biolight Meditech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.180 | 7.380 | 7.070 | 7.370 | 7.328 | 9,230,850 |
| 2024-10-25 | 7.290 | 7.450 | 7.290 | 7.420 | 7.377 | 5,688,467 |
| 2024-10-24 | 7.350 | 7.390 | 7.220 | 7.290 | 7.248 | 3,880,000 |
| 2024-10-23 | 7.420 | 7.470 | 7.320 | 7.330 | 7.288 | 6,419,140 |
| 2024-10-22 | 7.310 | 7.440 | 7.280 | 7.430 | 7.387 | 6,951,095 |
| 2024-10-21 | 7.240 | 7.350 | 7.170 | 7.310 | 7.268 | 8,158,727 |
| 2024-10-18 | 7.150 | 7.350 | 7.040 | 7.250 | 7.208 | 6,700,561 |
| 2024-10-17 | 7.110 | 7.220 | 7.080 | 7.110 | 7.069 | 5,666,300 |
| 2024-10-16 | 6.960 | 7.180 | 6.920 | 7.050 | 7.010 | 5,418,700 |
| 2024-10-15 | 7.150 | 7.280 | 7.010 | 7.030 | 6.990 | 6,505,900 |
| 2024-10-14 | 7.000 | 7.160 | 6.860 | 7.130 | 7.089 | 5,813,900 |
| 2024-10-11 | 7.360 | 7.430 | 6.860 | 6.950 | 6.910 | 7,952,250 |
| 2024-10-10 | 7.290 | 7.680 | 7.220 | 7.360 | 7.318 | 9,392,450 |
| 2024-10-09 | 8.100 | 8.100 | 7.200 | 7.220 | 7.179 | 14,335,089 |
| 2024-10-08 | 9.000 | 9.150 | 7.630 | 8.410 | 8.362 | 21,121,800 |
| 2024-09-30 | 7.070 | 7.740 | 6.890 | 7.630 | 7.586 | 17,209,193 |
| 2024-09-27 | 6.620 | 6.940 | 6.490 | 6.790 | 6.751 | 7,783,650 |
| 2024-09-26 | 6.320 | 6.510 | 6.310 | 6.500 | 6.463 | 4,211,587 |
| 2024-09-25 | 6.310 | 6.460 | 6.310 | 6.360 | 6.323 | 4,734,531 |
| 2024-09-24 | 6.110 | 6.280 | 6.080 | 6.280 | 6.244 | 4,175,700 |
| 2024-09-23 | 6.060 | 6.160 | 6.010 | 6.080 | 6.045 | 2,607,000 |
| 2024-09-20 | 6.150 | 6.200 | 6.010 | 6.040 | 6.005 | 2,484,700 |
| 2024-09-19 | 6.040 | 6.150 | 5.960 | 6.130 | 6.095 | 3,105,490 |
| 2024-09-18 | 6.170 | 6.230 | 5.930 | 6.020 | 5.985 | 4,459,040 |
| 2024-09-13 | 6.260 | 6.310 | 6.130 | 6.150 | 6.115 | 3,060,650 |
| 2024-09-12 | 6.320 | 6.400 | 6.260 | 6.280 | 6.244 | 3,959,200 |
| 2024-09-11 | 6.370 | 6.380 | 6.230 | 6.270 | 6.234 | 5,843,153 |
| 2024-09-10 | 6.230 | 6.450 | 6.190 | 6.360 | 6.323 | 9,054,503 |
| 2024-09-09 | 5.970 | 6.480 | 5.970 | 6.290 | 6.254 | 9,175,518 |
| 2024-09-06 | 6.210 | 6.300 | 6.020 | 6.030 | 5.995 | 3,960,400 |
| 2024-09-05 | 6.010 | 6.180 | 6.010 | 6.180 | 6.145 | 3,097,127 |
| 2024-09-04 | 6.110 | 6.150 | 6.020 | 6.030 | 5.995 | 3,179,177 |
| 2024-09-03 | 6.160 | 6.300 | 6.030 | 6.120 | 6.085 | 5,552,450 |
| 2024-09-02 | 6.400 | 6.400 | 6.200 | 6.210 | 6.174 | 6,515,487 |
| 2024-08-30 | 6.230 | 6.580 | 6.220 | 6.380 | 6.343 | 9,215,727 |
| 2024-08-29 | 6.040 | 6.350 | 6.010 | 6.280 | 6.244 | 6,948,685 |
| 2024-08-28 | 5.950 | 6.150 | 5.880 | 6.100 | 6.065 | 2,895,050 |
| 2024-08-27 | 5.980 | 6.070 | 5.940 | 5.950 | 5.916 | 2,232,900 |
| 2024-08-26 | 5.810 | 6.040 | 5.790 | 5.970 | 5.936 | 2,694,950 |
| 2024-08-23 | 5.850 | 5.900 | 5.720 | 5.830 | 5.797 | 2,861,627 |
| 2024-08-22 | 6.000 | 6.050 | 5.850 | 5.870 | 5.836 | 1,973,850 |
| 2024-08-21 | 6.030 | 6.070 | 5.950 | 5.960 | 5.926 | 1,998,908 |
| 2024-08-20 | 6.160 | 6.200 | 5.980 | 5.990 | 5.956 | 2,846,850 |
| 2024-08-19 | 6.350 | 6.450 | 6.150 | 6.160 | 6.125 | 3,454,390 |
| 2024-08-16 | 6.190 | 6.290 | 6.100 | 6.270 | 6.234 | 4,060,381 |
| 2024-08-15 | 6.110 | 6.200 | 6.070 | 6.150 | 6.115 | 2,725,150 |
| 2024-08-14 | 6.140 | 6.180 | 6.080 | 6.130 | 6.095 | 2,519,800 |
| 2024-08-13 | 6.180 | 6.190 | 6.060 | 6.150 | 6.115 | 2,447,000 |
| 2024-08-12 | 6.110 | 6.340 | 6.100 | 6.170 | 6.135 | 4,460,050 |
| 2024-08-09 | 6.380 | 6.490 | 6.140 | 6.150 | 6.115 | 4,591,181 |
| 2024-08-08 | 6.220 | 6.280 | 6.150 | 6.180 | 6.145 | 3,150,250 |
| 2024-08-07 | 6.160 | 6.220 | 6.090 | 6.190 | 6.154 | 3,255,004 |
| 2024-08-06 | 6.060 | 6.190 | 5.950 | 6.180 | 6.145 | 5,038,100 |
| 2024-08-05 | 6.050 | 6.130 | 5.910 | 5.930 | 5.896 | 3,470,887 |
| 2024-08-02 | 6.050 | 6.230 | 6.040 | 6.080 | 6.045 | 3,824,750 |
| 2024-08-01 | 6.090 | 6.160 | 6.060 | 6.110 | 6.075 | 3,195,200 |
| 2024-07-31 | 5.920 | 6.100 | 5.880 | 6.100 | 6.065 | 3,849,651 |
| 2024-07-30 | 5.890 | 5.970 | 5.850 | 5.910 | 5.876 | 2,404,550 |
| 2024-07-29 | 5.850 | 5.910 | 5.710 | 5.890 | 5.856 | 2,956,301 |
| 2024-07-26 | 5.740 | 5.820 | 5.730 | 5.800 | 5.767 | 2,143,900 |
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.