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
2025-04-28	26.900	26.930	26.410	26.490	26.052	5,482,300
2025-04-25	27.600	27.640	26.880	26.920	26.475	9,421,975
2025-04-24	27.500	27.730	27.360	27.500	27.045	4,787,154
2025-04-23	27.780	27.880	27.400	27.530	27.074	5,628,000
2025-04-22	27.690	28.040	27.550	27.730	27.271	5,913,800
2025-04-21	27.490	27.840	27.250	27.680	27.222	6,601,800
2025-04-18	28.020	28.310	27.200	27.490	27.035	8,530,600
2025-04-17	27.530	28.490	27.480	28.210	27.743	10,037,639
2025-04-16	28.050	28.340	27.410	27.680	27.222	11,691,548
2025-04-15	28.820	29.020	28.210	28.480	28.009	10,245,406
2025-04-14	28.700	29.740	28.620	28.970	28.491	10,829,180
2025-04-11	29.410	30.080	28.760	28.980	28.501	13,876,726
2025-04-10	29.500	30.190	29.260	29.680	29.189	17,369,838
2025-04-09	29.660	30.230	28.700	29.860	29.366	18,468,618
2025-04-08	27.790	30.250	27.790	30.120	29.622	27,812,710
2025-04-07	28.820	30.760	28.820	29.840	29.346	43,430,660
2025-04-03	27.140	27.380	27.040	27.210	26.760	3,073,950
2025-04-02	27.460	27.540	27.210	27.240	26.789	3,590,700
2025-04-01	26.850	27.850	26.850	27.530	27.074	7,397,697
2025-03-31	27.240	27.270	26.810	26.880	26.435	3,317,600
2025-03-28	27.090	27.510	27.090	27.200	26.750	4,004,015
2025-03-27	27.040	27.220	26.770	27.140	26.691	3,598,600
2025-03-26	27.180	27.360	27.020	27.070	26.622	3,119,754
2025-03-25	26.980	27.200	26.810	27.170	26.720	3,026,923
2025-03-24	27.520	27.630	26.760	26.950	26.504	7,111,651
2025-03-21	28.150	28.160	27.510	27.520	27.065	5,667,000
2025-03-20	28.190	28.190	27.980	27.990	27.527	3,936,800
2025-03-19	28.400	28.460	27.860	28.080	27.615	8,089,041
2025-03-18	28.780	28.890	28.570	28.830	28.353	3,662,657
2025-03-17	28.540	28.800	28.450	28.710	28.235	4,519,581
2025-03-14	28.200	28.560	28.110	28.530	28.058	6,250,461
2025-03-13	27.820	28.240	27.790	28.210	27.743	6,224,236
2025-03-12	27.900	28.050	27.780	27.820	27.360	3,533,550
2025-03-11	27.730	27.950	27.490	27.910	27.448	3,537,550
2025-03-10	27.880	28.030	27.670	27.810	27.350	3,083,167
2025-03-07	28.040	28.100	27.720	27.770	27.311	4,017,664
2025-03-06	27.810	28.180	27.770	28.130	27.665	5,893,234
2025-03-05	27.820	28.040	27.660	27.810	27.350	3,207,625
2025-03-04	27.610	27.900	27.560	27.820	27.360	4,166,297
2025-03-03	27.510	27.840	27.450	27.570	27.114	3,698,100
2025-02-28	27.690	27.970	27.430	27.520	27.065	4,515,716
2025-02-27	27.860	28.050	27.550	27.730	27.271	4,477,869
2025-02-26	27.740	27.950	27.640	27.850	27.389	4,233,024
2025-02-25	28.010	28.060	27.660	27.710	27.252	5,351,400
2025-02-24	28.000	28.370	27.950	28.080	27.615	4,278,152
2025-02-21	28.200	28.390	27.820	28.040	27.576	6,171,225
2025-02-20	28.080	28.550	28.040	28.190	27.724	5,199,199
2025-02-19	28.040	28.170	27.770	28.110	27.645	4,743,700
2025-02-18	28.530	28.700	28.010	28.030	27.566	6,119,785
2025-02-17	28.890	28.980	28.190	28.540	28.068	6,141,097
2025-02-14	28.580	29.000	28.560	28.880	28.402	4,528,950
2025-02-13	28.780	28.920	28.620	28.690	28.215	4,006,747
2025-02-12	29.030	29.190	28.560	28.780	28.304	6,804,749
2025-02-11	29.340	29.350	29.030	29.140	28.658	3,698,768
2025-02-10	29.170	29.350	29.080	29.320	28.835	6,053,652
2025-02-07	29.190	29.310	28.930	29.150	28.668	6,536,273
2025-02-06	29.130	29.190	28.860	29.160	28.678	3,485,000
2025-02-05	29.190	29.220	28.920	29.160	28.678	2,734,250
2025-01-27	29.040	29.360	28.980	29.000	28.520	2,944,200
2025-01-24	28.900	29.190	28.880	29.040	28.560	2,890,400

← NewerPage 7 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.