Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 9.000 | 9.010 | 8.920 | 8.970 | 8.970 | 132,800 |
| 2024-08-09 | 9.010 | 9.150 | 8.940 | 8.950 | 8.950 | 160,400 |
| 2024-08-08 | 9.220 | 9.290 | 8.990 | 9.080 | 9.080 | 180,630 |
| 2024-08-07 | 9.230 | 9.400 | 9.130 | 9.220 | 9.220 | 135,600 |
| 2024-08-06 | 9.900 | 9.900 | 9.180 | 9.220 | 9.220 | 182,000 |
| 2024-08-05 | 9.520 | 9.520 | 9.100 | 9.280 | 9.280 | 162,800 |
| 2024-08-02 | 9.870 | 9.870 | 9.380 | 9.520 | 9.520 | 150,400 |
| 2024-08-01 | 9.470 | 9.840 | 9.300 | 9.660 | 9.660 | 179,200 |
| 2024-07-31 | 10.600 | 10.600 | 9.400 | 9.480 | 9.480 | 204,200 |
| 2024-07-30 | 9.190 | 9.930 | 9.100 | 9.790 | 9.790 | 535,200 |
| 2024-07-29 | 8.980 | 9.280 | 8.970 | 9.250 | 9.250 | 174,200 |
| 2024-07-26 | 9.090 | 9.240 | 9.000 | 9.010 | 9.010 | 195,800 |
| 2024-07-25 | 9.070 | 9.180 | 8.940 | 9.090 | 9.090 | 198,400 |
| 2024-07-24 | 9.010 | 9.120 | 9.010 | 9.070 | 9.070 | 116,700 |
| 2024-07-23 | 9.200 | 9.240 | 9.060 | 9.150 | 9.150 | 153,000 |
| 2024-07-22 | 9.470 | 9.580 | 9.050 | 9.280 | 9.280 | 286,200 |
| 2024-07-19 | 9.030 | 9.080 | 8.940 | 9.040 | 9.040 | 133,200 |
| 2024-07-18 | 9.140 | 9.140 | 8.990 | 9.030 | 9.030 | 100,800 |
| 2024-07-17 | 9.140 | 9.140 | 8.930 | 9.080 | 9.080 | 168,200 |
| 2024-07-16 | 9.100 | 9.100 | 8.980 | 9.090 | 9.090 | 107,200 |
| 2024-07-15 | 9.120 | 9.140 | 8.940 | 9.100 | 9.100 | 147,800 |
| 2024-07-12 | 9.070 | 9.180 | 8.960 | 9.120 | 9.120 | 242,000 |
| 2024-07-11 | 9.010 | 9.060 | 8.890 | 8.900 | 8.900 | 228,800 |
| 2024-07-10 | 9.020 | 9.050 | 8.930 | 9.010 | 9.010 | 156,800 |
| 2024-07-09 | 8.930 | 9.170 | 8.900 | 9.020 | 9.020 | 161,400 |
| 2024-07-08 | 9.130 | 9.140 | 8.990 | 8.990 | 8.990 | 133,200 |
| 2024-07-05 | 9.100 | 9.160 | 8.960 | 9.130 | 9.130 | 122,000 |
| 2024-07-04 | 9.060 | 9.180 | 8.960 | 9.100 | 9.100 | 147,600 |
| 2024-07-03 | 9.030 | 9.260 | 8.910 | 9.130 | 9.130 | 184,600 |
| 2024-07-02 | 8.950 | 9.100 | 8.830 | 9.030 | 9.030 | 167,815 |
| 2024-06-28 | 9.070 | 9.130 | 8.850 | 9.000 | 9.000 | 143,200 |
| 2024-06-27 | 9.110 | 9.160 | 8.900 | 9.070 | 9.070 | 124,600 |
| 2024-06-26 | 9.150 | 9.190 | 8.950 | 9.150 | 9.150 | 168,400 |
| 2024-06-25 | 9.200 | 9.280 | 9.030 | 9.150 | 9.150 | 182,600 |
| 2024-06-24 | 9.490 | 9.490 | 9.040 | 9.280 | 9.280 | 177,000 |
| 2024-06-21 | 9.100 | 9.200 | 8.890 | 9.190 | 9.190 | 176,200 |
| 2024-06-20 | 9.260 | 9.260 | 9.000 | 9.150 | 9.150 | 156,200 |
| 2024-06-19 | 9.310 | 9.310 | 9.020 | 9.260 | 9.260 | 220,000 |
| 2024-06-18 | 9.170 | 9.350 | 8.970 | 9.260 | 9.260 | 219,000 |
| 2024-06-17 | 9.110 | 9.300 | 9.060 | 9.260 | 9.260 | 239,200 |
| 2024-06-14 | 9.040 | 9.240 | 9.040 | 9.220 | 9.220 | 185,000 |
| 2024-06-13 | 9.060 | 9.150 | 8.800 | 9.130 | 9.130 | 378,600 |
| 2024-06-12 | 9.180 | 9.270 | 9.090 | 9.120 | 9.120 | 141,000 |
| 2024-06-11 | 9.120 | 9.370 | 9.120 | 9.270 | 9.270 | 159,600 |
| 2024-06-07 | 9.010 | 9.250 | 8.810 | 9.220 | 9.220 | 278,400 |
| 2024-06-06 | 9.380 | 9.380 | 8.900 | 9.080 | 9.080 | 365,400 |
| 2024-06-05 | 9.250 | 9.650 | 9.000 | 9.380 | 9.380 | 210,800 |
| 2024-06-04 | 8.980 | 9.590 | 8.900 | 9.330 | 9.330 | 689,400 |
| 2024-06-03 | 9.040 | 9.130 | 9.000 | 9.070 | 9.070 | 150,200 |
| 2024-05-31 | 9.250 | 9.430 | 9.140 | 9.140 | 9.140 | 210,800 |
| 2024-05-30 | 9.570 | 9.600 | 9.310 | 9.320 | 9.320 | 129,400 |
| 2024-05-29 | 9.820 | 9.820 | 9.440 | 9.570 | 9.570 | 179,657 |
| 2024-05-28 | 10.000 | 10.100 | 9.700 | 9.800 | 9.800 | 435,000 |
| 2024-05-27 | 9.900 | 9.920 | 9.330 | 9.800 | 9.800 | 513,400 |
| 2024-05-24 | 9.400 | 9.480 | 9.230 | 9.440 | 9.440 | 733,000 |
| 2024-05-23 | 9.980 | 9.980 | 9.190 | 9.500 | 9.500 | 402,000 |
| 2024-05-22 | 9.700 | 9.780 | 9.540 | 9.630 | 9.630 | 333,000 |
| 2024-05-21 | 10.100 | 10.100 | 9.660 | 9.710 | 9.710 | 153,600 |
| 2024-05-20 | 9.980 | 10.080 | 9.800 | 9.890 | 9.890 | 299,200 |
| 2024-05-17 | 9.980 | 10.020 | 9.760 | 9.970 | 9.970 | 338,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.