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
2023-11-01	30.790	31.120	30.250	30.800	29.856	3,299,358
2023-10-31	30.500	30.740	30.310	30.650	29.711	3,423,057
2023-10-30	30.000	30.660	29.930	30.480	29.546	4,403,003
2023-10-27	28.910	30.320	28.520	30.170	29.246	4,316,821
2023-10-26	28.280	29.060	28.200	29.010	28.121	2,962,690
2023-10-25	28.580	28.860	28.250	28.280	27.414	2,054,716
2023-10-24	28.120	28.700	28.000	28.490	27.617	2,298,404
2023-10-23	28.780	28.780	27.800	28.000	27.142	3,769,851
2023-10-20	29.400	29.400	28.700	28.810	27.927	2,341,054
2023-10-19	29.580	30.100	29.280	29.390	28.490	2,126,300
2023-10-18	30.560	30.770	29.650	29.700	28.790	3,653,700
2023-10-17	30.700	30.940	30.300	30.740	29.798	2,690,921
2023-10-16	31.400	31.530	30.610	30.710	29.769	3,832,100
2023-10-13	31.070	31.730	31.020	31.330	30.370	3,566,069
2023-10-12	31.200	31.440	30.810	31.020	30.070	1,972,100
2023-10-11	30.680	31.460	30.520	31.060	30.108	3,292,500
2023-10-10	30.780	30.890	30.410	30.500	29.566	2,754,510
2023-10-09	31.120	31.190	30.230	30.830	29.885	3,771,983
2023-09-28	31.800	31.800	31.100	31.190	30.234	3,746,038
2023-09-27	30.850	31.450	30.820	31.250	30.293	2,878,410
2023-09-26	31.070	31.130	30.670	30.840	29.895	2,113,600
2023-09-25	30.950	31.310	30.650	31.100	30.147	3,932,392
2023-09-22	30.420	30.840	30.060	30.810	29.866	3,303,481
2023-09-21	30.760	30.760	30.190	30.250	29.323	2,725,791
2023-09-20	30.800	30.950	30.580	30.800	29.856	2,070,552
2023-09-19	30.890	31.080	30.660	30.850	29.905	2,479,171
2023-09-18	30.780	31.100	30.560	30.830	29.885	3,334,095
2023-09-15	30.350	31.070	30.350	30.800	29.856	3,789,547
2023-09-14	30.470	30.560	30.110	30.350	29.420	1,841,757
2023-09-13	30.720	30.930	30.180	30.500	29.566	2,813,791
2023-09-12	30.220	30.930	30.120	30.850	29.905	4,686,500
2023-09-11	29.530	30.430	29.520	30.220	29.294	4,545,543
2023-09-08	29.400	29.650	29.360	29.490	28.587	1,721,773
2023-09-07	30.190	30.290	29.360	29.490	28.587	3,152,643
2023-09-06	30.530	30.550	30.130	30.190	29.265	2,224,704
2023-09-05	30.490	30.750	30.440	30.530	29.595	1,728,935
2023-09-04	30.440	30.600	30.310	30.570	29.633	3,252,229
2023-09-01	30.480	30.660	30.250	30.420	29.488	2,193,944
2023-08-31	30.540	30.540	30.110	30.360	29.430	2,683,240
2023-08-30	31.000	31.130	30.230	30.370	29.440	4,575,696
2023-08-29	29.260	30.620	29.070	30.540	29.604	5,114,400
2023-08-28	30.850	30.850	29.230	29.290	28.393	5,398,857
2023-08-25	30.000	30.280	29.050	29.260	28.364	4,910,099
2023-08-24	30.080	30.370	29.500	30.100	29.178	4,262,987
2023-08-23	30.600	30.680	29.910	29.940	29.023	2,764,598
2023-08-22	31.010	31.360	30.020	30.500	29.566	4,012,339
2023-08-21	31.010	31.380	30.790	30.910	29.963	2,130,256
2023-08-18	32.130	32.170	30.980	31.010	30.060	3,408,749
2023-08-17	31.830	32.170	31.750	32.130	31.146	1,651,326
2023-08-16	32.060	32.480	31.910	32.070	31.087	2,737,424
2023-08-15	31.760	32.280	31.590	32.140	31.155	2,528,200
2023-08-14	31.620	32.130	31.310	31.800	30.826	2,804,821
2023-08-11	31.900	32.330	31.750	31.770	30.797	2,392,100
2023-08-10	31.720	31.990	31.630	31.860	30.884	1,544,511
2023-08-09	31.700	31.900	31.420	31.880	30.903	3,146,851
2023-08-08	31.490	32.000	31.370	31.820	30.845	2,974,624
2023-08-07	32.410	32.490	31.210	31.360	30.399	4,507,200
2023-08-04	32.660	32.900	32.460	32.490	31.495	2,423,500
2023-08-03	32.350	32.800	32.250	32.650	31.650	2,510,225
2023-08-02	33.010	33.010	32.010	32.370	31.378	4,529,344

← NewerPage 13 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.