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
2022-11-04	30.950	31.810	30.600	31.650	30.520	4,326,101
2022-11-03	31.230	31.330	30.600	30.800	29.700	3,794,578
2022-11-02	30.460	31.700	30.340	31.240	30.125	4,649,979
2022-11-01	30.070	30.600	29.310	30.560	29.469	5,256,456
2022-10-31	29.960	30.900	29.880	30.040	28.968	3,725,065
2022-10-28	31.270	31.660	30.340	30.390	29.305	4,221,214
2022-10-27	31.790	31.970	31.150	31.510	30.385	4,185,014
2022-10-26	30.650	32.440	30.600	31.820	30.684	7,551,373
2022-10-25	32.100	32.310	29.980	30.550	29.459	13,922,995
2022-10-24	33.350	33.830	32.010	32.110	30.964	6,386,722
2022-10-21	33.130	33.650	33.020	33.320	32.130	2,870,722
2022-10-20	33.010	33.870	32.910	33.300	32.111	4,440,382
2022-10-19	33.590	33.900	32.980	33.020	31.841	4,385,259
2022-10-18	33.430	34.470	32.910	33.690	32.487	6,440,670
2022-10-17	33.680	34.100	32.950	33.280	32.092	5,981,206
2022-10-14	32.660	34.070	32.540	33.700	32.497	7,451,791
2022-10-13	31.900	32.470	31.660	32.340	31.185	2,992,799
2022-10-12	31.820	32.100	30.890	32.060	30.915	2,907,408
2022-10-11	31.620	31.770	31.110	31.690	30.559	2,368,353
2022-10-10	32.000	32.300	31.480	31.500	30.375	3,300,060
2022-09-30	31.560	32.330	31.440	32.000	30.858	3,298,835
2022-09-29	31.240	32.360	31.220	31.560	30.433	3,949,455
2022-09-28	31.700	31.890	30.830	30.880	29.778	3,304,490
2022-09-27	31.030	32.170	30.890	32.110	30.964	3,186,662
2022-09-26	31.710	31.870	30.820	31.000	29.893	2,936,535
2022-09-23	31.460	32.410	31.160	32.030	30.886	4,541,608
2022-09-22	31.610	31.860	30.980	31.130	30.019	2,581,797
2022-09-21	32.010	32.080	31.520	31.850	30.713	2,455,972
2022-09-20	32.660	32.850	31.960	32.110	30.964	3,217,493
2022-09-19	32.390	32.750	31.790	32.300	31.147	3,122,603
2022-09-16	33.900	34.000	32.200	32.260	31.108	5,488,807
2022-09-15	34.610	34.960	33.620	33.850	32.642	3,745,360
2022-09-14	34.100	34.600	33.600	34.480	33.249	2,314,797
2022-09-13	34.770	35.100	34.300	34.450	33.220	3,247,764
2022-09-09	34.160	34.700	33.960	34.580	33.345	2,667,080
2022-09-08	34.170	34.400	33.900	33.970	32.757	2,173,856
2022-09-07	34.420	34.480	33.880	34.000	32.786	3,321,066
2022-09-06	34.560	34.800	34.200	34.420	33.191	2,669,845
2022-09-05	34.910	35.100	34.220	34.560	33.326	3,331,050
2022-09-02	34.790	35.060	34.220	34.880	33.635	5,385,444
2022-09-01	34.240	34.950	33.710	34.770	33.529	6,832,179
2022-08-31	34.030	34.830	33.780	33.840	32.632	4,951,030
2022-08-30	34.010	34.380	33.750	34.030	32.815	4,244,895
2022-08-29	33.900	34.420	33.530	34.030	32.815	5,514,100
2022-08-26	33.270	34.900	33.200	34.120	32.902	9,449,377
2022-08-25	33.560	33.670	32.730	33.000	31.822	5,715,959
2022-08-24	33.450	34.800	33.240	33.680	32.478	8,932,552
2022-08-23	35.540	35.650	32.910	33.210	32.024	20,146,582
2022-08-22	34.750	36.500	33.910	35.150	33.895	16,917,513
2022-08-19	33.750	34.490	33.230	33.440	32.246	3,814,142
2022-08-18	33.640	34.080	33.080	33.830	32.622	2,323,400
2022-08-17	33.300	33.720	33.110	33.640	32.439	1,914,968
2022-08-16	33.880	34.060	33.100	33.280	32.092	3,289,901
2022-08-15	34.450	34.580	33.600	33.790	32.584	3,175,833
2022-08-12	34.600	34.820	34.100	34.150	32.931	2,207,512
2022-08-11	33.990	34.650	33.900	34.600	33.365	3,310,162
2022-08-10	34.410	34.880	33.780	33.900	32.690	3,079,267
2022-08-09	34.300	34.630	33.770	34.550	33.317	1,984,577
2022-08-08	34.590	34.980	34.200	34.460	33.230	2,362,899
2022-08-05	34.200	35.140	33.810	34.630	33.394	5,139,977

← NewerPage 17 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.