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
2022-05-11	29.500	30.230	29.280	29.280	28.089	5,151,398
2022-05-10	29.510	29.740	29.000	29.520	28.319	3,810,196
2022-05-09	28.820	30.220	28.820	29.950	28.732	5,715,568
2022-05-06	28.900	29.650	28.640	28.730	27.562	4,413,879
2022-05-05	27.980	29.650	27.560	29.650	28.444	8,797,864
2022-04-29	27.380	28.070	27.100	27.840	26.708	6,618,026
2022-04-28	27.070	27.360	26.500	27.150	26.046	5,127,763
2022-04-27	25.920	27.380	25.850	27.310	26.199	7,628,770
2022-04-26	25.390	27.000	25.220	26.100	25.038	7,882,398
2022-04-25	25.800	27.570	25.160	25.350	24.319	7,623,189
2022-04-22	26.500	26.500	25.430	25.900	24.847	4,090,203
2022-04-21	27.000	27.260	26.000	26.390	25.317	6,204,574
2022-04-20	26.570	27.110	26.400	26.480	25.403	3,379,430
2022-04-19	26.690	27.160	26.370	26.540	25.461	3,798,778
2022-04-18	26.200	26.790	25.610	26.750	25.662	3,212,182
2022-04-15	26.180	26.380	25.890	26.150	25.086	2,418,889
2022-04-14	26.310	26.730	26.210	26.360	25.288	2,466,969
2022-04-13	26.770	27.030	26.100	26.100	25.038	3,440,050
2022-04-12	26.500	27.090	26.250	26.930	25.835	4,131,692
2022-04-11	27.000	27.390	26.170	26.530	25.451	4,883,619
2022-04-08	28.080	28.240	27.360	27.610	26.487	3,959,424
2022-04-07	29.210	29.240	28.180	28.180	27.034	3,963,355
2022-04-06	28.860	29.380	28.720	29.190	28.003	3,431,518
2022-04-01	29.030	29.480	28.700	28.930	27.753	4,598,694
2022-03-31	30.280	30.350	29.200	29.440	28.243	5,060,275
2022-03-30	29.520	30.480	29.430	30.390	29.154	5,474,130
2022-03-29	30.250	30.270	29.350	29.570	28.367	3,949,672
2022-03-28	30.150	30.680	29.700	29.890	28.674	5,425,719
2022-03-25	32.070	32.160	30.560	30.600	29.355	6,883,559
2022-03-24	32.020	32.240	31.270	32.120	30.814	6,002,513
2022-03-23	33.090	33.800	31.900	32.020	30.718	14,009,142
2022-03-22	33.380	34.860	32.700	34.500	33.097	11,121,887
2022-03-21	33.510	34.000	32.470	33.380	32.022	10,779,129
2022-03-18	31.200	34.290	30.950	34.000	32.617	15,219,471
2022-03-17	31.300	32.130	31.030	31.150	29.883	7,257,784
2022-03-16	30.010	30.910	28.900	30.600	29.355	6,430,008
2022-03-15	30.910	31.480	29.600	29.660	28.454	5,478,004
2022-03-14	31.630	32.250	31.420	31.450	30.171	3,159,820
2022-03-11	30.510	31.900	30.400	31.780	30.487	5,046,142
2022-03-10	30.260	31.220	30.000	31.040	29.778	5,042,308
2022-03-09	30.610	31.580	28.100	29.690	28.482	8,316,159
2022-03-08	31.870	32.200	30.300	30.580	29.336	6,575,084
2022-03-07	33.440	33.730	31.620	31.910	30.612	7,177,789
2022-03-04	33.910	34.510	33.560	33.700	32.329	3,072,846
2022-03-03	34.280	34.690	33.810	33.940	32.560	2,477,122
2022-03-02	34.730	34.730	33.970	34.280	32.886	3,047,956
2022-03-01	34.810	35.470	34.490	34.730	33.317	3,703,213
2022-02-28	34.100	34.860	33.780	34.710	33.298	4,573,312
2022-02-25	33.220	34.470	33.220	34.090	32.703	4,387,720
2022-02-24	34.180	34.590	32.360	33.080	31.735	6,464,512
2022-02-23	34.330	34.980	34.200	34.300	32.905	4,477,513
2022-02-22	34.790	34.850	34.000	34.340	32.943	3,955,391
2022-02-21	34.600	34.950	34.450	34.840	33.423	2,970,465
2022-02-18	35.010	35.140	34.280	34.660	33.250	3,744,529
2022-02-17	34.960	35.310	34.800	35.150	33.720	2,521,551
2022-02-16	35.570	35.600	34.430	34.970	33.548	3,780,003
2022-02-15	34.000	35.170	34.000	34.880	33.461	4,520,683
2022-02-14	33.980	34.290	33.660	33.990	32.608	2,225,538
2022-02-11	34.050	34.370	33.630	34.000	32.617	2,999,227
2022-02-10	34.240	34.500	33.700	34.060	32.675	2,650,407

← NewerPage 19 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.