Guangdong Marubi Biotechnology Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 29.650 | 30.140 | 29.160 | 29.950 | 29.470 | 1,343,039 |
| 2021-11-05 | 29.760 | 30.490 | 29.600 | 29.680 | 29.204 | 1,518,200 |
| 2021-11-04 | 29.590 | 30.490 | 29.470 | 29.900 | 29.421 | 1,822,639 |
| 2021-11-03 | 29.010 | 29.700 | 28.600 | 29.550 | 29.076 | 2,209,039 |
| 2021-11-02 | 30.160 | 30.960 | 29.000 | 29.080 | 28.614 | 5,176,344 |
| 2021-11-01 | 31.420 | 32.300 | 31.420 | 31.420 | 30.916 | 2,732,895 |
| 2021-10-29 | 34.000 | 35.290 | 33.330 | 34.910 | 34.350 | 2,665,300 |
| 2021-10-28 | 32.180 | 34.250 | 32.110 | 33.930 | 33.386 | 2,453,144 |
| 2021-10-27 | 33.150 | 33.740 | 32.200 | 32.530 | 32.008 | 1,925,104 |
| 2021-10-26 | 34.700 | 35.220 | 33.140 | 33.150 | 32.618 | 3,045,598 |
| 2021-10-25 | 34.450 | 35.310 | 34.400 | 34.700 | 34.144 | 1,582,578 |
| 2021-10-22 | 35.010 | 35.940 | 34.380 | 34.730 | 34.173 | 2,123,449 |
| 2021-10-21 | 35.180 | 35.490 | 34.780 | 34.990 | 34.429 | 1,273,029 |
| 2021-10-20 | 35.200 | 35.760 | 34.190 | 35.290 | 34.724 | 1,677,016 |
| 2021-10-19 | 34.100 | 35.180 | 34.040 | 35.000 | 34.439 | 1,430,032 |
| 2021-10-18 | 36.850 | 36.920 | 34.350 | 34.480 | 33.927 | 3,386,490 |
| 2021-10-15 | 37.960 | 38.370 | 36.930 | 36.930 | 36.338 | 2,425,500 |
| 2021-10-14 | 39.690 | 39.690 | 38.700 | 38.780 | 38.158 | 2,148,640 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 0.2500 CNY |
| 2022-07-21 | 0.1900 CNY |
| 2021-07-07 | 0.3500 CNY |
| 2020-07-01 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.