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
2022-02-09	34.210	34.520	33.500	34.250	32.857	3,918,147
2022-02-08	34.450	34.850	33.700	34.200	32.809	3,045,078
2022-02-07	34.790	35.270	34.210	34.440	33.039	3,086,860
2022-01-28	33.810	34.940	33.050	34.120	32.732	4,784,669
2022-01-27	33.480	33.950	33.120	33.160	31.811	4,421,762
2022-01-26	34.850	34.980	33.200	33.370	32.013	9,651,810
2022-01-25	34.610	35.450	34.340	34.690	33.279	5,072,257
2022-01-24	36.130	36.130	34.620	34.830	33.413	10,377,365
2022-01-21	37.170	37.600	36.070	36.130	34.661	8,713,875
2022-01-20	39.200	39.470	37.310	37.350	35.831	11,697,508
2022-01-19	39.430	40.110	37.530	39.640	38.028	15,446,845
2022-01-18	41.210	41.210	39.380	39.900	38.277	12,259,514
2022-01-17	42.000	42.970	41.200	41.420	39.735	20,058,307
2022-01-14	38.030	41.200	37.840	40.930	39.265	19,808,330
2022-01-13	40.500	40.890	38.250	38.360	36.800	13,158,372
2022-01-12	38.520	39.680	37.960	39.550	37.941	7,769,231
2022-01-11	37.480	38.970	37.160	38.570	37.001	10,846,182
2022-01-10	36.740	37.500	36.340	37.190	35.677	4,292,332
2022-01-07	37.700	37.950	36.700	36.750	35.255	5,405,798
2022-01-06	37.000	37.680	36.650	37.440	35.917	4,168,692
2022-01-05	37.810	37.960	36.900	37.200	35.687	5,102,079
2022-01-04	39.500	39.620	37.700	38.000	36.454	7,671,710
2021-12-31	38.080	39.100	38.010	38.350	36.790	4,742,136
2021-12-30	38.400	38.550	37.510	38.270	36.713	5,285,550
2021-12-29	37.000	38.190	36.830	37.880	36.339	5,522,397
2021-12-28	37.980	38.580	36.520	37.000	35.495	7,334,906
2021-12-27	36.960	37.840	36.950	37.490	35.965	4,338,811
2021-12-24	37.610	37.840	36.440	36.750	35.255	7,463,430
2021-12-23	37.880	37.940	37.080	37.610	36.080	6,115,271
2021-12-22	39.140	39.800	38.500	38.680	37.107	4,096,250
2021-12-21	39.010	39.920	39.000	39.150	37.558	3,617,328
2021-12-20	39.730	40.660	39.120	39.330	37.730	4,695,558
2021-12-17	40.000	40.500	39.390	40.050	38.421	4,989,868
2021-12-16	41.200	41.580	40.000	40.390	38.747	6,669,732
2021-12-15	40.860	41.850	40.860	41.070	39.400	8,685,811
2021-12-14	39.680	41.650	39.330	40.830	39.169	10,204,434
2021-12-13	38.160	39.960	38.000	39.670	38.057	10,395,147
2021-12-10	37.790	38.280	37.560	38.170	36.618	4,438,490
2021-12-09	37.650	38.640	37.520	38.060	36.512	5,268,571
2021-12-08	36.610	37.860	36.590	37.650	36.119	4,590,872
2021-12-07	37.250	37.780	36.520	36.650	35.159	4,889,308
2021-12-06	37.380	37.920	37.130	37.220	35.706	3,985,061
2021-12-03	36.790	37.550	36.500	37.310	35.793	4,832,712
2021-12-02	37.580	37.580	36.540	36.790	35.294	5,754,827
2021-12-01	38.400	38.460	37.020	37.580	36.052	8,039,212
2021-11-30	39.700	40.370	38.020	38.400	36.838	11,487,426
2021-11-29	41.000	41.850	39.580	39.980	38.354	8,844,713
2021-11-26	42.000	42.480	40.600	40.860	39.198	6,618,507
2021-11-25	40.160	42.300	39.910	42.240	40.522	10,145,201
2021-11-24	41.790	42.050	39.780	40.160	38.527	10,609,517
2021-11-23	42.680	43.270	41.750	41.900	40.196	6,711,183
2021-11-22	42.980	42.980	41.510	42.100	40.388	6,047,451
2021-11-19	41.080	43.120	40.760	42.460	40.733	8,732,039
2021-11-18	42.910	43.500	41.110	41.140	39.467	8,446,776
2021-11-17	41.800	43.600	41.750	42.480	40.752	10,932,036
2021-11-16	40.880	42.050	40.530	41.560	39.870	6,867,319
2021-11-15	40.370	41.350	40.060	40.890	39.227	5,460,087
2021-11-12	41.120	41.850	40.220	40.370	38.728	6,143,659
2021-11-11	41.900	42.000	40.700	41.250	39.572	6,102,988
2021-11-10	41.600	42.080	40.500	41.930	40.225	6,448,257

← NewerPage 20 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.