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
2024-01-25	27.580	29.330	27.410	29.290	28.393	7,197,270
2024-01-24	28.300	28.470	26.680	27.570	26.725	9,280,420
2024-01-23	27.990	28.330	27.500	28.230	27.365	4,478,357
2024-01-22	29.230	29.450	27.580	27.800	26.948	5,512,910
2024-01-19	29.430	29.760	29.230	29.260	28.364	2,636,449
2024-01-18	29.850	29.920	28.800	29.480	28.577	5,207,200
2024-01-17	30.500	30.630	29.820	29.820	28.906	2,160,800
2024-01-16	30.860	30.940	30.050	30.440	29.507	3,391,900
2024-01-15	30.730	31.240	30.610	30.890	29.944	2,456,600
2024-01-12	31.190	31.480	30.700	30.730	29.789	3,021,624
2024-01-11	31.600	31.700	30.700	31.270	30.312	4,929,401
2024-01-10	31.890	32.060	31.000	31.560	30.593	3,571,026
2024-01-09	31.960	32.300	31.650	31.830	30.855	2,332,729
2024-01-08	32.380	32.510	31.920	31.980	31.000	2,624,252
2024-01-05	33.210	33.390	32.200	32.330	31.340	4,011,306
2024-01-04	33.590	33.590	32.950	33.210	32.193	3,032,585
2024-01-03	33.090	33.800	33.080	33.530	32.503	3,354,939
2024-01-02	33.750	34.090	33.130	33.180	32.163	4,642,552
2023-12-29	33.120	33.750	33.000	33.680	32.648	3,796,174
2023-12-28	33.300	33.300	32.880	33.090	32.076	4,188,700
2023-12-27	32.760	33.550	32.590	33.430	32.406	3,403,442
2023-12-26	33.020	33.870	32.570	32.800	31.795	3,561,580
2023-12-25	33.260	33.730	32.470	33.050	32.037	4,882,106
2023-12-22	32.930	33.980	32.700	33.360	32.338	6,346,261
2023-12-21	32.840	33.050	32.460	32.930	31.921	4,026,742
2023-12-20	33.450	33.690	32.800	32.930	31.921	3,864,200
2023-12-19	33.800	33.940	33.180	33.410	32.386	3,336,819
2023-12-18	33.980	34.380	33.700	33.840	32.803	4,307,349
2023-12-15	34.860	34.860	33.870	34.050	33.007	5,393,994
2023-12-14	35.210	35.490	34.740	34.780	33.714	4,134,362
2023-12-13	35.650	35.650	35.100	35.220	34.141	4,954,800
2023-12-12	35.500	35.730	35.060	35.500	34.412	4,778,350
2023-12-11	35.000	35.620	34.810	35.570	34.480	5,493,959
2023-12-08	35.250	35.800	35.080	35.130	34.054	9,431,421
2023-12-07	35.490	36.120	35.300	35.620	34.529	8,636,239
2023-12-06	35.010	35.950	34.920	35.510	34.422	7,922,442
2023-12-05	35.660	35.960	35.440	35.480	34.393	6,266,100
2023-12-04	36.300	36.410	35.490	35.790	34.694	8,495,685
2023-12-01	36.290	36.640	35.840	36.450	35.333	13,003,440
2023-11-30	33.400	36.600	33.400	36.340	35.227	23,182,846
2023-11-29	32.500	33.200	32.320	32.960	31.950	5,692,202
2023-11-28	32.210	32.630	31.750	32.560	31.562	4,285,421
2023-11-27	32.320	32.500	31.900	32.210	31.223	3,486,500
2023-11-24	32.510	32.560	32.060	32.260	31.272	2,807,300
2023-11-23	32.330	32.610	31.980	32.310	31.320	3,258,983
2023-11-22	32.870	32.870	32.260	32.300	31.310	2,961,983
2023-11-21	33.080	33.120	32.550	32.670	31.669	3,835,968
2023-11-20	32.600	33.350	32.420	33.120	32.105	5,160,902
2023-11-17	31.760	32.630	31.440	32.600	31.601	5,476,034
2023-11-16	31.470	32.070	31.260	31.810	30.835	4,564,857
2023-11-15	31.260	31.520	30.910	31.470	30.506	3,274,702
2023-11-14	31.020	31.170	30.880	31.070	30.118	1,923,450
2023-11-13	31.330	31.510	30.780	31.000	30.050	3,687,730
2023-11-10	30.700	31.550	30.650	31.310	30.351	4,868,095
2023-11-09	30.880	31.230	30.700	30.830	29.885	2,723,800
2023-11-08	30.620	31.050	30.500	30.720	29.779	2,989,419
2023-11-07	30.860	31.190	30.620	30.620	29.682	2,540,082
2023-11-06	30.600	31.100	30.580	30.870	29.924	4,048,479
2023-11-03	30.570	30.800	30.330	30.500	29.566	2,719,790
2023-11-02	30.770	30.880	30.500	30.590	29.653	2,294,800

← NewerPage 12 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.