China Resources Boya Bio pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.750	32.180	31.420	31.460	30.791	3,173,152
2024-04-29	31.250	32.280	31.110	31.820	31.143	4,374,207
2024-04-26	31.090	31.480	30.640	31.280	30.614	4,754,105
2024-04-25	31.720	32.060	31.110	31.370	30.409	5,096,226
2024-04-24	31.700	32.290	31.100	31.710	30.739	6,388,069
2024-04-23	31.540	31.850	31.010	31.170	30.215	3,906,015
2024-04-22	31.640	32.140	31.350	31.510	30.545	4,949,545
2024-04-19	30.700	31.800	30.530	31.640	30.671	4,961,426
2024-04-18	30.710	31.770	30.710	30.990	30.041	4,700,233
2024-04-17	30.710	31.070	30.370	31.050	30.099	5,911,511
2024-04-16	30.500	31.310	30.310	30.900	29.953	8,971,627
2024-04-15	29.910	30.860	29.000	30.610	29.672	7,423,130
2024-04-12	30.080	30.450	29.900	29.980	29.062	2,752,322
2024-04-11	29.180	30.430	29.090	30.270	29.343	6,173,383
2024-04-10	29.850	30.050	29.030	29.180	28.286	4,953,466
2024-04-09	29.860	30.200	29.510	30.030	29.110	4,124,314
2024-04-08	30.680	30.700	30.010	30.050	29.129	4,441,045
2024-04-03	29.400	31.080	29.260	30.810	29.866	9,555,090
2024-04-02	28.970	29.670	28.740	29.600	28.693	6,898,850
2024-04-01	28.980	29.140	28.130	28.830	27.947	6,133,606
2024-03-29	27.850	28.720	27.650	28.720	27.840	3,822,731
2024-03-28	28.030	28.510	27.650	27.780	26.929	5,727,148
2024-03-27	27.200	28.750	27.200	28.030	27.171	9,975,853
2024-03-26	26.870	27.570	26.690	27.400	26.561	6,806,032
2024-03-25	26.910	27.530	26.680	26.870	26.047	6,317,147
2024-03-22	27.520	27.570	26.690	26.980	26.153	6,064,725
2024-03-21	28.150	28.580	27.550	27.570	26.725	5,962,269
2024-03-20	28.020	28.400	27.830	28.260	27.394	3,951,115
2024-03-19	28.490	28.520	28.070	28.090	27.229	3,710,195
2024-03-18	28.050	28.570	27.850	28.560	27.685	4,154,850
2024-03-15	28.050	28.380	27.900	28.180	27.317	3,699,700
2024-03-14	28.300	28.970	27.780	27.930	27.074	8,621,140
2024-03-13	29.000	29.060	28.680	28.750	27.869	3,605,822
2024-03-12	28.180	29.040	28.160	28.980	28.092	6,524,331
2024-03-11	27.690	28.240	27.250	28.230	27.365	5,218,661
2024-03-08	27.430	27.750	27.290	27.630	26.784	2,944,784
2024-03-07	28.160	28.420	27.430	27.450	26.609	4,324,798
2024-03-06	28.510	28.730	27.900	28.250	27.385	4,604,861
2024-03-05	28.800	29.060	28.520	28.760	27.879	4,686,566
2024-03-04	29.100	29.410	28.660	29.040	28.150	5,745,500
2024-03-01	28.760	29.050	28.350	28.930	28.044	5,368,294
2024-02-29	28.100	28.880	27.930	28.760	27.879	6,416,207
2024-02-28	28.610	29.680	28.110	28.140	27.278	9,246,702
2024-02-27	28.050	28.570	27.860	28.540	27.666	5,902,373
2024-02-26	28.050	28.650	27.600	28.100	27.239	6,141,162
2024-02-23	28.040	28.440	27.830	28.190	27.326	3,899,291
2024-02-22	27.850	28.230	27.800	28.180	27.317	3,759,033
2024-02-21	27.730	28.870	27.400	28.000	27.142	6,587,571
2024-02-20	27.480	28.180	27.210	27.960	27.103	5,553,471
2024-02-19	27.860	28.090	27.170	27.520	26.677	6,802,785
2024-02-08	27.880	29.340	27.520	27.720	26.871	10,704,283
2024-02-07	26.740	28.270	26.740	27.700	26.851	10,114,017
2024-02-06	23.690	27.160	23.450	27.030	26.202	12,027,919
2024-02-05	24.780	24.840	22.910	23.700	22.974	10,025,984
2024-02-02	25.970	26.260	24.000	24.870	24.108	6,607,700
2024-02-01	26.440	27.060	25.910	25.970	25.174	5,336,193
2024-01-31	26.910	27.090	26.210	26.440	25.630	6,846,606
2024-01-30	27.920	28.200	26.990	27.120	26.289	5,317,500
2024-01-29	28.680	28.850	27.780	28.000	27.142	4,730,754
2024-01-26	28.820	29.270	28.350	28.510	27.637	3,775,932

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0730 CNY
2025-09-26	0.1500 CNY
2025-05-28	0.1600 CNY
2024-10-25	0.1600 CNY
2024-04-26	0.3000 CNY
2023-04-28	0.2000 CNY
2022-05-13	0.1500 CNY
2021-05-26	0.0650 CNY
2020-06-19	0.1500 CNY
2019-06-26	0.1526 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.