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
2025-01-23	28.280	29.200	28.280	29.020	28.540	4,826,300
2025-01-22	28.970	29.080	28.500	28.700	28.225	3,144,000
2025-01-21	29.200	29.430	28.910	29.080	28.599	3,509,450
2025-01-20	29.100	29.340	28.840	28.900	28.422	2,580,700
2025-01-17	28.860	29.150	28.750	29.000	28.520	2,753,299
2025-01-16	29.200	29.210	28.860	28.970	28.491	2,627,550
2025-01-15	29.110	29.220	28.900	29.060	28.579	2,372,199
2025-01-14	28.760	29.280	28.650	29.240	28.756	3,871,120
2025-01-13	28.500	28.860	28.210	28.680	28.205	2,847,791
2025-01-10	29.140	29.160	28.610	28.610	28.137	2,393,100
2025-01-09	28.940	29.290	28.830	28.990	28.510	2,054,900
2025-01-08	29.190	29.300	28.690	29.100	28.619	4,091,800
2025-01-07	29.650	29.760	28.820	29.230	28.746	5,026,050
2025-01-06	29.690	30.100	29.510	29.700	29.209	2,938,450
2025-01-03	29.800	29.970	29.320	29.630	29.140	3,247,350
2025-01-02	30.290	30.450	29.500	29.670	29.179	4,447,681
2024-12-31	30.890	30.950	30.280	30.280	29.779	4,529,064
2024-12-30	30.920	31.090	30.740	30.900	30.389	3,100,250
2024-12-27	30.590	31.200	30.590	31.000	30.487	4,294,200
2024-12-26	30.940	31.140	30.550	30.750	30.241	5,368,708
2024-12-25	31.080	31.380	30.820	31.000	30.487	4,668,941
2024-12-24	30.540	31.180	30.500	30.980	30.467	4,358,224
2024-12-23	30.860	30.910	30.490	30.540	30.035	3,921,250
2024-12-20	30.750	30.990	30.630	30.780	30.271	3,485,550
2024-12-19	30.600	31.440	30.390	30.930	30.418	5,529,000
2024-12-18	30.700	30.950	30.530	30.530	30.025	2,440,392
2024-12-17	30.640	30.980	30.420	30.700	30.192	3,407,400
2024-12-16	30.800	31.030	30.470	30.650	30.143	4,454,618
2024-12-13	31.440	31.520	30.860	30.880	30.369	5,732,207
2024-12-12	31.180	31.650	31.050	31.540	31.018	5,614,000
2024-12-11	31.300	31.450	31.060	31.170	30.654	4,752,447
2024-12-10	31.560	31.930	31.010	31.310	30.792	8,184,787
2024-12-09	31.280	31.450	30.720	30.960	30.448	3,871,326
2024-12-06	30.860	31.370	30.770	31.210	30.694	4,527,536
2024-12-05	31.130	31.140	30.770	30.930	30.418	4,591,600
2024-12-04	31.900	31.960	31.010	31.130	30.615	4,389,374
2024-12-03	31.320	31.850	31.070	31.560	31.038	5,404,349
2024-12-02	31.220	31.470	30.980	31.320	30.802	5,142,447
2024-11-29	30.810	31.690	30.720	31.220	30.703	5,586,782
2024-11-28	31.340	31.440	30.720	30.800	30.290	4,087,450
2024-11-27	30.880	31.380	30.500	31.380	30.861	4,800,259
2024-11-26	30.800	31.570	30.730	30.960	30.448	3,961,175
2024-11-25	31.400	31.740	30.530	30.890	30.379	5,812,450
2024-11-22	32.670	32.950	31.330	31.430	30.910	8,679,953
2024-11-21	32.100	33.170	31.900	32.630	32.090	12,213,076
2024-11-20	30.420	32.600	30.310	32.280	31.746	17,133,659
2024-11-19	30.230	30.590	29.940	30.500	29.995	6,948,806
2024-11-18	31.200	31.350	30.090	30.240	29.740	8,706,817
2024-11-15	31.300	31.590	31.150	31.150	30.635	5,471,411
2024-11-14	32.010	32.140	31.200	31.300	30.782	6,327,600
2024-11-13	31.920	32.550	31.510	32.080	31.549	8,514,449
2024-11-12	32.310	33.140	31.850	32.200	31.667	16,423,605
2024-11-11	31.630	31.940	30.900	31.930	31.402	13,665,396
2024-11-08	32.610	32.780	31.680	31.700	31.175	13,458,109
2024-11-07	31.870	32.700	31.660	32.340	31.805	12,185,810
2024-11-06	31.930	32.470	31.550	31.700	31.175	8,825,000
2024-11-05	31.420	32.000	31.100	31.930	31.402	8,747,379
2024-11-04	30.940	31.420	30.940	31.420	30.900	5,876,048
2024-11-01	30.960	31.380	30.680	30.940	30.428	7,387,201
2024-10-31	31.040	31.250	30.750	30.970	30.458	6,901,837

← NewerPage 8 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.