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
2022-08-04	31.700	34.100	31.690	33.970	32.757	6,606,999
2022-08-03	31.710	32.370	31.510	31.620	30.491	3,398,033
2022-08-02	32.520	32.710	31.260	31.700	30.568	5,635,735
2022-08-01	32.800	33.050	32.520	32.740	31.571	2,503,404
2022-07-29	33.600	33.930	32.790	32.990	31.812	3,890,591
2022-07-28	33.500	33.960	33.210	33.800	32.593	3,061,998
2022-07-27	32.800	33.700	32.690	33.560	32.362	3,440,392
2022-07-26	33.080	33.120	32.590	32.850	31.677	2,856,366
2022-07-25	34.000	34.260	32.600	32.920	31.745	4,882,625
2022-07-22	34.640	35.860	33.820	33.940	32.728	8,042,153
2022-07-21	34.010	34.950	34.010	34.530	33.297	2,884,690
2022-07-20	33.380	34.460	33.270	34.300	33.075	3,896,835
2022-07-19	33.630	33.930	32.800	33.190	32.005	3,413,209
2022-07-18	34.000	34.030	33.000	33.630	32.429	3,363,035
2022-07-15	34.070	34.670	33.900	33.930	32.719	3,427,734
2022-07-14	34.040	35.120	33.920	34.120	32.902	3,532,685
2022-07-13	33.900	34.260	32.910	34.090	32.873	4,094,380
2022-07-12	34.440	34.570	33.570	33.620	32.420	3,616,912
2022-07-11	34.500	34.960	34.130	34.400	33.172	3,068,900
2022-07-08	34.500	35.300	34.300	34.580	33.345	3,523,433
2022-07-07	34.900	35.090	34.190	34.490	33.259	3,345,965
2022-07-06	35.010	35.410	34.590	34.910	33.664	4,373,983
2022-07-05	35.620	36.200	34.500	35.010	33.760	6,074,763
2022-07-04	35.800	35.840	35.310	35.650	34.377	3,142,785
2022-07-01	35.900	36.000	35.110	35.400	34.136	3,488,434
2022-06-30	35.110	36.280	35.100	35.950	34.667	4,841,323
2022-06-29	35.320	36.170	34.920	34.970	33.722	6,014,158
2022-06-28	34.390	35.740	33.820	35.140	33.885	5,979,331
2022-06-27	34.130	35.000	34.020	34.410	33.182	4,243,179
2022-06-24	33.520	34.580	33.520	34.170	32.950	3,928,962
2022-06-23	34.000	34.030	33.020	33.820	32.613	4,038,603
2022-06-22	34.970	35.580	33.480	33.550	32.352	7,441,541
2022-06-21	34.460	35.560	34.180	34.980	33.731	8,678,589
2022-06-20	33.250	34.650	33.050	34.480	33.249	7,550,665
2022-06-17	32.870	33.150	32.310	33.040	31.860	6,005,847
2022-06-16	31.730	33.490	31.550	32.920	31.745	8,013,677
2022-06-15	31.480	32.050	31.170	31.910	30.771	4,837,627
2022-06-14	31.400	31.580	30.750	31.420	30.298	3,804,955
2022-06-13	31.730	32.280	31.240	31.590	30.462	5,904,806
2022-06-10	31.400	32.390	31.340	32.160	31.012	5,107,377
2022-06-09	32.140	32.690	31.560	31.800	30.665	4,868,293
2022-06-08	31.600	32.850	31.520	32.200	31.050	8,438,972
2022-06-07	32.140	32.200	31.350	31.500	30.375	6,867,339
2022-06-06	32.100	32.410	31.800	32.140	30.993	3,964,600
2022-06-02	31.680	32.360	31.320	32.140	30.993	4,894,230
2022-06-01	31.970	32.480	31.540	31.700	30.568	4,690,400
2022-05-31	31.420	32.320	31.000	31.970	30.829	6,102,460
2022-05-30	31.380	32.280	31.330	31.690	30.559	10,632,511
2022-05-27	30.810	31.120	30.000	30.200	29.122	4,466,473
2022-05-26	30.780	31.480	30.000	30.820	29.720	4,696,594
2022-05-25	30.510	31.070	30.500	30.760	29.662	4,216,468
2022-05-24	31.610	31.980	30.070	30.500	29.411	7,231,144
2022-05-23	31.550	32.050	31.250	31.480	30.356	5,356,228
2022-05-20	30.600	31.760	30.480	31.520	30.395	9,225,861
2022-05-19	29.300	31.440	29.210	31.260	30.144	10,475,097
2022-05-18	28.810	30.280	28.670	29.730	28.669	7,299,325
2022-05-17	29.630	29.630	28.500	28.800	27.772	5,447,873
2022-05-16	29.000	30.270	28.850	29.640	28.582	6,077,304
2022-05-13	29.110	29.520	28.300	28.610	27.589	3,619,160
2022-05-12	29.010	29.630	28.920	29.100	27.916	3,036,155

← NewerPage 18 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.