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
2026-01-21	23.170	23.270	22.910	22.950	22.846	5,048,200
2026-01-20	23.220	23.300	23.050	23.200	23.095	3,549,283
2026-01-19	23.100	23.360	23.090	23.200	23.095	4,002,500
2026-01-16	23.310	23.380	23.100	23.180	23.075	3,502,091
2026-01-15	23.400	23.530	23.160	23.280	23.175	4,519,591
2026-01-14	23.690	23.850	23.310	23.390	23.284	8,052,092
2026-01-13	23.670	23.990	23.500	23.690	23.583	6,866,550
2026-01-12	23.500	23.700	23.380	23.670	23.563	5,511,898
2026-01-09	23.290	23.490	23.260	23.490	23.384	4,720,328
2026-01-08	23.140	23.400	23.090	23.300	23.195	3,712,164
2026-01-07	23.180	23.270	23.050	23.090	22.986	3,561,854
2026-01-06	22.970	23.250	22.900	23.230	23.125	3,783,020
2026-01-05	22.590	23.010	22.590	22.970	22.866	4,275,108
2025-12-31	22.840	22.930	22.590	22.600	22.498	4,026,450
2025-12-30	22.940	22.950	22.790	22.860	22.757	2,451,845
2025-12-29	23.280	23.320	22.970	22.970	22.866	2,941,799
2025-12-26	23.220	23.380	23.210	23.320	23.215	2,920,566
2025-12-25	23.240	23.390	23.150	23.230	23.125	3,712,723
2025-12-24	22.800	23.560	22.750	23.340	23.235	6,167,355
2025-12-23	23.070	23.090	22.770	22.820	22.717	2,433,102
2025-12-22	23.170	23.180	23.020	23.080	22.976	1,898,100
2025-12-19	22.830	23.200	22.810	23.170	23.065	3,148,026
2025-12-18	22.830	22.900	22.750	22.820	22.717	1,909,095
2025-12-17	22.720	22.940	22.580	22.900	22.797	2,690,278
2025-12-16	22.820	22.940	22.650	22.770	22.667	2,779,078
2025-12-15	22.890	22.960	22.790	22.830	22.727	2,386,327
2025-12-12	23.080	23.100	22.840	22.920	22.817	3,547,956
2025-12-11	23.440	23.460	22.990	23.030	22.926	3,807,095
2025-12-10	23.420	23.460	23.270	23.420	23.314	1,980,761
2025-12-09	23.600	23.750	23.380	23.390	23.284	2,309,934
2025-12-08	23.710	23.800	23.650	23.670	23.563	1,996,478
2025-12-05	23.400	23.720	23.200	23.690	23.583	2,855,461
2025-12-04	23.700	23.720	23.370	23.400	23.294	2,723,652
2025-12-03	23.660	23.770	23.550	23.710	23.603	2,567,276
2025-12-02	23.900	23.900	23.630	23.640	23.533	2,716,721
2025-12-01	23.810	23.940	23.710	23.850	23.742	2,661,023
2025-11-28	23.880	23.890	23.660	23.770	23.663	2,910,373
2025-11-27	23.850	24.020	23.700	23.860	23.752	3,028,006
2025-11-26	24.000	24.120	23.850	23.850	23.742	3,449,000
2025-11-25	24.050	24.180	23.910	24.000	23.892	3,706,493
2025-11-24	23.920	24.100	23.850	24.020	23.912	2,525,300
2025-11-21	24.400	24.550	23.880	23.920	23.812	4,845,377
2025-11-20	24.600	24.660	24.360	24.400	24.290	2,655,450
2025-11-19	24.790	24.860	24.470	24.540	24.429	3,235,534
2025-11-18	25.070	25.070	24.710	24.760	24.648	3,757,541
2025-11-17	25.480	25.480	25.000	25.020	24.907	4,119,765
2025-11-14	25.390	25.620	25.290	25.400	25.285	3,733,030
2025-11-13	25.480	25.500	25.250	25.410	25.295	3,527,250
2025-11-12	25.510	25.640	25.350	25.460	25.345	3,594,469
2025-11-11	25.410	25.520	25.350	25.450	25.335	3,104,979
2025-11-10	25.310	25.520	25.250	25.480	25.365	3,873,315
2025-11-07	25.170	25.320	25.080	25.250	25.136	3,458,629
2025-11-06	25.140	25.280	25.020	25.170	25.056	2,409,377
2025-11-05	24.990	25.200	24.950	25.140	25.026	2,474,693
2025-11-04	25.190	25.250	24.960	25.110	24.997	2,893,193
2025-11-03	25.260	25.300	25.070	25.180	25.066	3,017,987
2025-10-31	24.990	25.290	24.910	25.260	25.146	4,410,106
2025-10-30	24.890	25.080	24.810	24.880	24.768	2,924,900
2025-10-29	24.990	24.990	24.750	24.900	24.788	3,540,000
2025-10-28	24.600	25.240	24.520	25.040	24.927	6,853,570

← NewerPage 4 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.