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
2025-07-25	27.410	27.590	27.250	27.270	26.981	6,021,033
2025-07-24	26.960	27.650	26.910	27.540	27.249	10,625,689
2025-07-23	27.050	27.340	26.930	26.960	26.675	7,419,756
2025-07-22	26.920	27.120	26.870	27.050	26.764	5,680,870
2025-07-21	26.700	27.010	26.700	26.970	26.685	5,882,423
2025-07-18	26.690	26.760	26.500	26.760	26.477	4,993,100
2025-07-17	26.550	26.630	26.400	26.620	26.338	4,910,499
2025-07-16	26.260	26.590	26.150	26.530	26.249	6,828,329
2025-07-15	26.300	26.360	26.150	26.300	26.022	4,074,123
2025-07-14	26.360	26.490	26.190	26.340	26.061	3,999,099
2025-07-11	26.250	26.420	26.180	26.340	26.061	5,006,948
2025-07-10	26.250	26.310	26.150	26.250	25.972	3,734,274
2025-07-09	26.140	26.310	26.010	26.180	25.903	3,861,674
2025-07-08	25.930	26.150	25.900	26.140	25.863	3,810,500
2025-07-07	26.000	26.220	25.920	25.960	25.685	3,995,300
2025-07-04	26.110	26.250	25.900	25.970	25.695	5,262,100
2025-07-03	25.930	26.290	25.830	26.200	25.923	6,997,487
2025-07-02	25.980	25.980	25.740	25.870	25.596	2,992,960
2025-07-01	25.990	26.070	25.830	25.950	25.675	4,764,250
2025-06-30	25.960	26.090	25.910	25.990	25.715	3,135,673
2025-06-27	25.920	26.150	25.910	25.960	25.685	2,609,848
2025-06-26	26.090	26.120	25.870	25.920	25.646	3,309,233
2025-06-25	25.980	26.130	25.830	26.110	25.834	3,606,300
2025-06-24	25.630	26.100	25.630	26.010	25.735	4,136,004
2025-06-23	25.520	25.690	25.330	25.620	25.349	3,176,191
2025-06-20	25.840	25.840	25.590	25.590	25.319	2,684,300
2025-06-19	25.800	25.880	25.540	25.600	25.329	3,691,404
2025-06-18	26.180	26.180	25.780	25.790	25.517	5,780,900
2025-06-17	26.510	26.660	26.160	26.210	25.933	6,063,815
2025-06-16	26.500	26.600	26.300	26.440	26.160	5,521,847
2025-06-13	27.000	27.410	26.510	26.620	26.338	13,873,788
2025-06-12	26.880	27.440	26.680	27.120	26.833	8,692,307
2025-06-11	27.060	27.150	26.850	26.860	26.576	6,662,401
2025-06-10	27.650	27.770	26.950	27.110	26.823	8,573,188
2025-06-09	27.370	27.830	27.280	27.670	27.377	5,742,287
2025-06-06	27.090	27.750	27.090	27.430	27.140	9,022,652
2025-06-05	27.160	27.160	26.780	26.880	26.596	3,938,095
2025-06-04	27.290	27.290	26.980	27.100	26.813	4,364,053
2025-06-03	26.610	27.200	26.610	27.190	26.902	5,543,128
2025-05-30	26.790	26.970	26.710	26.810	26.526	3,049,935
2025-05-29	26.430	26.860	26.320	26.810	26.526	3,811,200
2025-05-28	26.490	26.530	26.310	26.420	26.140	2,062,698
2025-05-27	26.510	26.700	26.320	26.550	26.111	2,964,861
2025-05-26	26.710	26.710	26.420	26.520	26.081	2,534,427
2025-05-23	26.800	26.860	26.570	26.600	26.160	3,408,399
2025-05-22	27.100	27.150	26.670	26.720	26.278	4,756,195
2025-05-21	27.030	27.200	26.960	27.140	26.691	3,530,574
2025-05-20	26.890	27.230	26.850	27.040	26.593	4,769,400
2025-05-19	26.880	26.920	26.730	26.860	26.416	2,293,000
2025-05-16	26.700	26.940	26.660	26.900	26.455	2,332,100
2025-05-15	26.940	26.990	26.730	26.730	26.288	2,641,000
2025-05-14	27.100	27.200	26.860	26.950	26.504	4,158,100
2025-05-13	26.970	27.240	26.900	27.180	26.730	5,304,100
2025-05-12	27.020	27.020	26.590	26.900	26.455	3,271,451
2025-05-09	27.020	27.110	26.880	26.890	26.445	3,308,500
2025-05-08	26.830	27.060	26.710	27.010	26.563	4,395,900
2025-05-07	26.970	27.070	26.690	26.830	26.386	5,232,637
2025-05-06	26.600	26.850	26.560	26.840	26.396	4,264,237
2025-04-30	26.480	26.710	26.480	26.550	26.111	3,048,300
2025-04-29	26.400	26.620	26.280	26.600	26.160	3,194,100

← NewerPage 6 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.