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
2023-02-06	35.880	36.270	35.610	35.910	34.628	3,001,043
2023-02-03	36.380	36.540	35.360	35.910	34.628	3,630,771
2023-02-02	36.100	37.180	35.980	36.360	35.062	4,207,027
2023-02-01	36.100	36.250	35.130	35.980	34.695	4,698,883
2023-01-31	36.500	36.880	35.710	36.190	34.898	4,072,744
2023-01-30	37.350	37.550	36.360	36.420	35.120	4,813,593
2023-01-20	37.160	37.960	37.020	37.100	35.775	3,500,917
2023-01-19	37.260	37.560	36.610	37.350	36.017	2,864,613
2023-01-18	37.190	37.340	36.860	37.280	35.949	3,218,385
2023-01-17	37.310	37.950	36.890	37.090	35.766	3,960,327
2023-01-16	37.850	37.960	37.350	37.490	36.152	3,926,032
2023-01-13	36.600	37.680	36.150	37.430	36.094	4,359,059
2023-01-12	37.000	37.150	36.410	36.590	35.284	3,930,198
2023-01-11	37.050	37.760	36.890	36.960	35.640	4,858,200
2023-01-10	36.550	37.790	36.130	37.250	35.920	6,951,066
2023-01-09	36.390	37.070	35.750	36.430	35.129	5,477,065
2023-01-06	37.070	37.070	35.850	36.080	34.792	8,324,329
2023-01-05	37.300	38.200	37.000	37.070	35.747	7,874,281
2023-01-04	37.020	38.200	36.880	37.360	36.026	8,986,036
2023-01-03	37.500	38.750	36.800	38.200	36.836	14,205,664
2022-12-30	36.560	37.170	35.910	36.560	35.255	8,909,093
2022-12-29	34.680	37.140	34.650	36.100	34.811	14,452,078
2022-12-28	34.250	34.880	34.020	34.480	33.249	2,695,156
2022-12-27	33.840	34.620	33.110	34.210	32.989	4,016,566
2022-12-26	34.500	35.100	33.860	33.910	32.699	3,704,152
2022-12-23	33.310	34.630	33.180	34.500	33.268	3,373,477
2022-12-22	34.180	34.710	33.290	33.690	32.487	2,989,910
2022-12-21	34.090	35.150	34.090	34.330	33.104	3,346,842
2022-12-20	34.010	34.500	33.330	34.000	32.786	4,374,732
2022-12-19	36.990	37.970	34.100	34.270	33.047	10,189,043
2022-12-16	35.100	36.560	35.050	36.500	35.197	7,783,481
2022-12-15	35.510	36.360	34.930	35.040	33.789	6,027,335
2022-12-14	37.000	37.100	34.900	35.250	33.992	9,878,460
2022-12-13	34.990	38.180	34.680	36.990	35.669	15,561,680
2022-12-12	34.000	35.460	33.790	34.980	33.731	11,145,624
2022-12-09	33.380	33.960	33.350	33.720	32.516	2,847,747
2022-12-08	33.800	33.990	33.330	33.450	32.256	2,752,307
2022-12-07	33.410	33.910	32.790	33.800	32.593	3,887,205
2022-12-06	33.590	34.170	33.180	33.430	32.237	3,217,828
2022-12-05	33.290	34.080	33.060	33.880	32.670	5,189,992
2022-12-02	33.620	33.750	32.940	33.030	31.851	2,984,805
2022-12-01	33.300	33.800	32.790	33.600	32.400	5,459,194
2022-11-30	32.500	33.160	32.320	33.020	31.841	5,153,890
2022-11-29	31.610	32.740	31.610	32.600	31.436	4,964,992
2022-11-28	31.500	32.080	31.320	31.750	30.616	3,454,323
2022-11-25	31.720	32.150	31.410	31.800	30.665	3,078,181
2022-11-24	31.760	32.290	31.470	31.850	30.713	5,504,124
2022-11-23	32.380	32.500	31.200	31.760	30.626	6,684,235
2022-11-22	33.280	33.710	32.160	32.450	31.291	7,876,834
2022-11-21	34.600	34.660	33.260	33.430	32.237	11,106,918
2022-11-18	32.060	35.500	31.980	35.100	33.847	28,148,528
2022-11-17	31.630	32.190	31.430	32.130	30.983	4,361,025
2022-11-16	31.490	32.610	31.280	31.700	30.568	5,308,700
2022-11-15	31.430	31.470	31.040	31.400	30.279	3,605,564
2022-11-14	30.620	31.750	30.220	31.270	30.154	4,777,799
2022-11-11	31.340	31.640	30.550	30.560	29.469	6,409,695
2022-11-10	30.770	31.350	30.740	30.770	29.671	3,037,115
2022-11-09	31.020	31.430	30.910	30.950	29.845	3,533,588
2022-11-08	31.000	31.500	30.820	31.070	29.961	2,978,072
2022-11-07	31.360	31.850	31.110	31.370	30.250	3,644,625

← NewerPage 16 of 21 · 1,212 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.