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
2023-05-05	38.660	38.790	37.600	37.750	36.593	2,865,053
2023-05-04	37.850	38.980	37.840	38.660	37.476	4,244,002
2023-04-28	38.050	38.350	37.810	37.970	36.807	4,152,934
2023-04-27	38.000	38.550	37.810	38.280	36.913	3,425,008
2023-04-26	37.770	38.400	37.340	38.080	36.720	4,513,475
2023-04-25	38.500	38.760	37.200	37.900	36.547	5,554,249
2023-04-24	38.170	38.610	37.990	38.200	36.836	4,530,700
2023-04-21	38.160	39.050	38.090	38.170	36.807	5,779,958
2023-04-20	38.390	38.680	37.950	38.160	36.798	3,112,503
2023-04-19	38.150	38.590	38.010	38.300	36.933	3,381,754
2023-04-18	38.330	38.490	38.050	38.230	36.865	3,480,489
2023-04-17	38.800	38.800	38.000	38.350	36.981	5,635,058
2023-04-14	38.600	39.100	38.150	38.760	37.376	6,836,217
2023-04-13	36.280	39.210	36.260	38.750	37.367	14,110,533
2023-04-12	36.720	36.950	36.250	36.370	35.072	4,149,206
2023-04-11	37.340	37.340	36.360	36.670	35.361	5,265,511
2023-04-10	37.030	37.590	36.700	37.000	35.679	7,613,400
2023-04-07	36.020	36.770	35.970	36.740	35.428	3,980,886
2023-04-06	36.450	37.080	35.850	36.020	34.734	6,355,083
2023-04-04	35.010	36.850	34.660	36.450	35.149	11,436,714
2023-04-03	34.930	35.500	34.280	34.770	33.529	5,836,429
2023-03-31	33.690	34.970	33.560	34.930	33.683	4,577,475
2023-03-30	33.300	34.000	33.160	33.720	32.516	3,068,400
2023-03-29	34.520	34.660	33.180	33.370	32.179	6,835,173
2023-03-28	34.780	34.830	34.210	34.300	33.075	2,650,222
2023-03-27	35.000	35.460	34.460	34.520	33.288	4,041,025
2023-03-24	36.000	36.050	34.890	34.980	33.731	4,216,452
2023-03-23	35.320	35.950	34.910	35.780	34.503	3,677,119
2023-03-22	36.440	36.600	35.130	35.320	34.059	4,571,513
2023-03-21	34.780	35.780	34.740	35.700	34.425	4,107,817
2023-03-20	35.980	36.150	34.590	34.660	33.423	5,254,677
2023-03-17	35.350	36.450	35.220	36.060	34.773	7,774,635
2023-03-16	35.510	35.640	35.000	35.100	33.847	3,280,778
2023-03-15	35.120	35.760	34.880	35.480	34.213	3,940,876
2023-03-14	34.580	35.630	34.580	34.880	33.635	4,498,070
2023-03-13	34.320	34.790	34.150	34.490	33.259	2,842,607
2023-03-10	34.410	34.950	34.190	34.490	33.259	2,333,300
2023-03-09	34.160	34.660	34.080	34.500	33.268	2,174,024
2023-03-08	34.220	34.280	34.020	34.170	32.950	2,076,015
2023-03-07	34.730	35.190	34.020	34.030	32.815	3,667,067
2023-03-06	34.250	34.950	34.140	34.720	33.480	3,147,006
2023-03-03	34.690	34.800	34.210	34.260	33.037	3,417,627
2023-03-02	34.860	34.990	34.630	34.660	33.423	1,730,596
2023-03-01	35.100	35.260	34.750	34.860	33.615	2,075,828
2023-02-28	34.300	35.180	34.300	35.100	33.847	2,787,613
2023-02-27	34.660	34.800	34.150	34.270	33.047	2,335,184
2023-02-24	34.680	34.870	34.450	34.670	33.432	1,308,814
2023-02-23	34.730	35.080	34.380	34.610	33.374	2,075,329
2023-02-22	34.540	35.300	34.540	34.730	33.490	2,526,934
2023-02-21	35.050	35.060	34.600	34.790	33.548	1,908,228
2023-02-20	34.430	35.000	34.150	34.900	33.654	3,097,980
2023-02-17	34.290	34.770	34.110	34.450	33.220	2,897,976
2023-02-16	34.650	35.290	33.970	34.260	33.037	3,479,064
2023-02-15	35.210	35.370	34.410	34.650	33.413	4,950,822
2023-02-14	35.470	35.640	35.070	35.220	33.963	3,161,331
2023-02-13	35.480	35.660	35.260	35.450	34.184	4,011,835
2023-02-10	35.970	36.100	35.310	35.750	34.474	4,284,168
2023-02-09	35.100	36.470	34.950	36.180	34.888	4,787,165
2023-02-08	35.000	35.420	34.760	35.100	33.847	3,636,152
2023-02-07	36.410	36.450	34.930	35.030	33.779	5,238,776

← NewerPage 15 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.