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
2024-10-30	31.530	31.720	30.700	31.050	30.536	7,666,726
2024-10-29	32.380	32.440	31.310	31.470	30.949	8,971,039
2024-10-28	31.950	32.630	31.710	32.360	31.825	8,591,106
2024-10-25	32.750	32.760	31.310	32.210	31.677	19,054,042
2024-10-24	34.100	34.440	33.100	33.260	32.552	11,536,588
2024-10-23	33.500	34.140	33.220	33.900	33.179	9,219,881
2024-10-22	33.040	33.770	32.830	33.490	32.777	8,298,200
2024-10-21	33.440	33.600	32.830	33.020	32.317	9,845,582
2024-10-18	32.340	34.000	32.310	33.350	32.640	10,101,634
2024-10-17	33.150	33.360	32.380	32.460	31.769	8,031,220
2024-10-16	32.700	33.170	32.320	32.940	32.239	5,757,154
2024-10-15	34.250	34.500	33.100	33.140	32.435	9,325,606
2024-10-14	33.530	34.650	32.840	34.370	33.639	10,404,573
2024-10-11	34.700	34.700	32.850	33.140	32.435	9,328,388
2024-10-10	34.180	35.700	34.120	34.710	33.971	14,142,367
2024-10-09	37.100	37.340	33.930	34.150	33.423	23,625,701
2024-10-08	40.000	41.980	36.300	38.930	38.102	37,701,935
2024-09-30	33.520	36.930	33.310	36.300	35.528	28,292,874
2024-09-27	32.200	33.690	31.760	32.900	32.200	9,970,440
2024-09-26	30.610	31.880	30.360	31.850	31.172	4,616,825
2024-09-25	31.510	31.660	30.700	30.810	30.154	4,665,387
2024-09-24	30.350	31.490	30.050	31.250	30.585	3,439,195
2024-09-23	30.530	30.900	30.000	30.130	29.489	2,430,695
2024-09-20	30.850	30.870	30.250	30.600	29.949	2,021,300
2024-09-19	31.110	31.480	30.550	30.850	30.194	2,584,215
2024-09-18	30.500	31.220	30.500	30.860	30.203	1,684,343
2024-09-13	31.150	31.320	30.220	30.500	29.851	3,566,200
2024-09-12	33.340	33.650	31.000	31.270	30.605	5,357,650
2024-09-11	33.210	33.590	33.040	33.380	32.670	1,640,776
2024-09-10	33.340	33.790	32.960	33.320	32.611	2,959,935
2024-09-09	33.300	34.190	33.200	33.330	32.621	3,892,800
2024-09-06	33.490	33.680	33.250	33.280	32.572	1,272,300
2024-09-05	33.560	33.900	33.330	33.560	32.846	1,414,367
2024-09-04	32.960	33.820	32.750	33.570	32.856	2,960,471
2024-09-03	32.290	33.260	32.120	32.910	32.210	2,789,984
2024-09-02	32.890	33.190	32.190	32.280	31.593	1,843,393
2024-08-30	32.610	33.140	32.570	32.770	32.073	3,045,844
2024-08-29	32.010	33.100	31.790	32.890	32.190	2,592,855
2024-08-28	32.910	33.230	31.860	32.100	31.417	2,507,493
2024-08-27	32.200	33.190	32.020	32.880	32.180	2,857,855
2024-08-26	31.660	32.300	31.140	32.130	31.446	2,448,732
2024-08-23	31.730	32.160	31.390	31.600	30.928	1,760,200
2024-08-22	32.100	32.300	31.830	32.000	31.319	1,672,135
2024-08-21	31.990	32.400	31.750	32.000	31.319	1,638,920
2024-08-20	32.640	32.690	31.650	31.860	31.182	2,473,657
2024-08-19	33.210	33.600	32.710	32.740	32.043	2,485,743
2024-08-16	33.200	33.600	33.070	33.400	32.689	1,658,719
2024-08-15	33.350	33.800	33.100	33.390	32.680	2,114,019
2024-08-14	33.520	33.690	33.200	33.480	32.768	1,540,019
2024-08-13	32.910	33.490	32.810	33.490	32.777	2,481,819
2024-08-12	32.500	33.400	32.400	32.960	32.259	2,514,915
2024-08-09	32.880	33.260	32.610	32.790	32.092	2,156,000
2024-08-08	32.400	33.330	32.110	32.960	32.259	3,044,050
2024-08-07	31.810	32.620	31.530	32.250	31.564	2,999,603
2024-08-06	31.580	32.180	31.250	31.880	31.202	2,458,910
2024-08-05	31.550	32.550	31.250	31.270	30.605	3,085,200
2024-08-02	30.910	32.170	30.910	31.730	31.055	5,567,600
2024-08-01	31.750	32.380	30.920	31.100	30.438	4,674,708
2024-07-31	29.750	31.800	29.490	31.730	31.055	6,762,580
2024-07-30	30.030	30.030	29.280	29.720	29.088	3,505,557

← NewerPage 9 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.