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
2025-10-27	24.670	24.700	24.520	24.570	24.459	3,491,119
2025-10-24	24.770	24.810	24.650	24.730	24.618	2,390,398
2025-10-23	24.730	24.740	24.530	24.730	24.618	2,387,248
2025-10-22	24.590	24.780	24.510	24.700	24.588	2,279,401
2025-10-21	24.430	24.650	24.380	24.590	24.479	2,270,380
2025-10-20	24.500	24.550	24.350	24.450	24.340	2,116,203
2025-10-17	24.530	24.630	24.370	24.420	24.310	3,281,883
2025-10-16	24.800	24.800	24.450	24.510	24.399	3,780,420
2025-10-15	24.750	24.880	24.670	24.780	24.668	2,547,384
2025-10-14	24.850	24.900	24.690	24.760	24.648	3,691,942
2025-10-13	24.990	24.990	24.630	24.780	24.668	4,358,258
2025-10-10	24.950	25.160	24.930	25.090	24.977	3,570,428
2025-10-09	24.750	25.030	24.560	25.030	24.917	4,218,247
2025-09-30	24.610	24.750	24.530	24.660	24.549	2,976,300
2025-09-29	24.460	24.800	24.270	24.650	24.539	3,549,115
2025-09-26	24.460	24.560	24.330	24.520	24.409	2,910,979
2025-09-25	24.860	24.860	24.520	24.610	24.350	4,113,750
2025-09-24	24.640	24.860	24.630	24.860	24.597	3,453,618
2025-09-23	24.860	24.870	24.400	24.700	24.439	4,887,517
2025-09-22	25.050	25.170	24.700	24.900	24.636	4,452,626
2025-09-19	25.330	25.420	24.970	25.030	24.765	6,586,933
2025-09-18	25.670	25.690	25.250	25.340	25.072	6,705,874
2025-09-17	25.560	25.690	25.380	25.690	25.418	5,676,413
2025-09-16	25.580	25.600	25.350	25.500	25.230	4,652,335
2025-09-15	25.630	25.730	25.500	25.560	25.290	4,644,096
2025-09-12	25.820	25.820	25.600	25.620	25.349	4,862,297
2025-09-11	25.550	25.780	25.410	25.770	25.497	5,533,572
2025-09-10	25.950	25.980	25.520	25.600	25.329	7,737,851
2025-09-09	26.320	26.320	25.910	25.960	25.685	5,849,610
2025-09-08	26.140	26.340	26.050	26.340	26.061	5,675,200
2025-09-05	25.940	26.150	25.900	26.110	25.834	4,313,600
2025-09-04	25.990	26.050	25.790	25.930	25.656	5,366,373
2025-09-03	26.150	26.180	25.860	25.920	25.646	5,230,273
2025-09-02	26.460	26.460	25.960	26.120	25.844	7,642,532
2025-09-01	26.630	26.690	26.330	26.390	26.111	6,787,310
2025-08-29	26.650	26.930	26.550	26.610	26.328	5,308,500
2025-08-28	26.930	26.950	26.210	26.700	26.417	9,816,356
2025-08-27	27.380	27.430	26.810	26.840	26.556	11,374,574
2025-08-26	27.330	27.500	27.200	27.350	27.061	8,881,900
2025-08-25	27.210	27.390	27.140	27.330	27.041	11,134,375
2025-08-22	27.400	27.450	27.030	27.230	26.942	8,987,276
2025-08-21	27.470	27.570	27.290	27.410	27.120	8,662,004
2025-08-20	27.340	27.440	27.150	27.410	27.120	5,948,753
2025-08-19	27.390	27.600	27.310	27.370	27.080	6,687,993
2025-08-18	27.170	27.560	27.170	27.340	27.051	7,930,438
2025-08-15	26.880	27.220	26.810	27.200	26.912	5,420,764
2025-08-14	27.350	27.380	26.890	26.900	26.615	6,368,594
2025-08-13	27.110	27.600	26.940	27.290	27.001	8,614,155
2025-08-12	27.100	27.350	27.020	27.080	26.793	4,991,308
2025-08-11	26.950	27.150	26.740	27.050	26.764	6,737,308
2025-08-08	26.970	27.020	26.700	26.980	26.694	4,870,191
2025-08-07	27.050	27.240	26.960	27.000	26.714	4,789,774
2025-08-06	27.160	27.240	27.010	27.090	26.803	4,667,800
2025-08-05	27.180	27.480	27.030	27.160	26.873	6,691,400
2025-08-04	27.000	27.990	26.670	27.340	27.051	12,124,847
2025-08-01	26.910	27.380	26.890	27.110	26.823	5,979,078
2025-07-31	27.130	27.360	26.900	26.960	26.675	6,657,250
2025-07-30	27.040	27.390	26.930	27.120	26.833	7,042,915
2025-07-29	27.040	27.160	26.670	27.110	26.823	6,841,081
2025-07-28	27.260	27.370	27.020	27.060	26.774	6,792,472

← NewerPage 5 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.