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
2026-04-24	18.500	18.560	18.280	18.550	18.466	3,435,600
2026-04-23	18.700	18.740	18.520	18.560	18.476	3,600,900
2026-04-22	18.610	18.760	18.600	18.750	18.665	2,306,453
2026-04-21	18.720	18.870	18.550	18.650	18.566	2,921,678
2026-04-20	18.800	18.870	18.550	18.750	18.665	3,648,526
2026-04-17	19.000	19.000	18.680	18.840	18.755	4,171,726
2026-04-16	18.700	19.330	18.580	19.050	18.964	7,191,016
2026-04-15	18.750	18.890	18.640	18.760	18.675	3,558,100
2026-04-14	18.690	18.720	18.450	18.700	18.616	4,152,900
2026-04-13	18.750	18.750	18.510	18.560	18.476	4,587,567
2026-04-10	18.600	18.980	18.600	18.850	18.765	4,568,500
2026-04-09	19.010	19.120	18.580	18.580	18.496	5,764,200
2026-04-08	18.850	19.180	18.800	19.130	19.044	4,760,346
2026-04-07	18.620	18.810	18.510	18.630	18.546	2,770,650
2026-04-03	19.050	19.130	18.560	18.610	18.526	4,030,400
2026-04-02	19.040	19.220	18.880	19.110	19.024	5,179,286
2026-04-01	18.780	19.170	18.590	19.120	19.034	6,622,586
2026-03-31	18.720	18.950	18.540	18.560	18.476	3,746,250
2026-03-30	18.800	18.900	18.600	18.800	18.715	3,898,850
2026-03-27	18.330	18.900	18.250	18.850	18.765	4,835,627
2026-03-26	18.800	18.930	18.460	18.510	18.426	3,675,831
2026-03-25	18.780	19.100	18.710	18.800	18.715	6,410,896
2026-03-24	18.780	18.780	18.500	18.700	18.616	5,298,204
2026-03-23	19.100	19.200	18.400	18.470	18.387	9,345,598
2026-03-20	20.020	20.150	19.530	19.530	19.442	5,379,830
2026-03-19	20.380	20.480	19.900	20.000	19.910	5,829,000
2026-03-18	20.700	20.800	20.400	20.490	20.397	5,207,732
2026-03-17	20.820	21.000	20.710	20.720	20.626	4,674,264
2026-03-16	20.840	20.900	20.770	20.800	20.706	3,446,564
2026-03-13	20.950	21.090	20.750	20.850	20.756	4,302,889
2026-03-12	20.900	20.920	20.760	20.840	20.746	3,747,700
2026-03-11	21.000	21.000	20.850	20.900	20.806	4,052,382
2026-03-10	21.040	21.110	20.860	21.000	20.905	4,955,300
2026-03-09	20.960	21.020	20.710	20.890	20.796	5,190,866
2026-03-06	20.600	21.420	20.560	21.210	21.114	7,006,332
2026-03-05	20.910	20.960	20.590	20.630	20.537	4,457,500
2026-03-04	21.360	21.490	20.680	20.700	20.607	7,143,361
2026-03-03	21.880	22.020	21.340	21.400	21.303	5,363,356
2026-03-02	22.050	22.200	21.800	21.850	21.751	4,975,191
2026-02-27	22.250	22.310	22.150	22.250	22.150	2,205,307
2026-02-26	22.310	22.480	22.150	22.270	22.169	3,282,449
2026-02-25	22.170	22.480	22.110	22.300	22.199	3,249,000
2026-02-24	22.000	22.290	21.830	22.170	22.070	3,978,762
2026-02-13	22.320	22.370	21.910	21.930	21.831	5,497,167
2026-02-12	22.480	22.490	22.220	22.320	22.219	2,930,062
2026-02-11	22.470	22.530	22.430	22.500	22.398	1,915,500
2026-02-10	22.440	22.580	22.350	22.470	22.369	2,706,050
2026-02-09	22.490	22.510	22.300	22.430	22.329	2,984,525
2026-02-06	22.430	22.560	22.360	22.360	22.259	3,108,600
2026-02-05	22.380	22.670	22.330	22.450	22.349	3,747,900
2026-02-04	22.290	22.420	22.110	22.380	22.279	3,560,644
2026-02-03	22.440	22.540	22.020	22.350	22.249	5,709,027
2026-02-02	22.600	22.820	22.300	22.380	22.279	6,696,604
2026-01-30	23.200	23.350	22.850	22.950	22.846	5,956,841
2026-01-29	22.920	23.190	22.760	23.150	23.045	6,318,358
2026-01-28	23.290	23.290	22.930	22.940	22.836	7,417,572
2026-01-27	23.740	23.760	23.000	23.350	23.245	11,349,636
2026-01-26	23.200	23.990	23.090	23.970	23.862	17,306,512
2026-01-23	23.050	23.210	23.000	23.170	23.065	5,576,675
2026-01-22	22.950	23.070	22.850	23.000	22.896	4,382,250

← NewerPage 3 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.