Shandong Boan Biotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	10.100	10.200	9.870	9.980	9.980	227,000
2024-05-14	10.180	10.420	10.080	10.100	10.100	214,400
2024-05-13	10.900	10.900	10.060	10.180	10.180	165,000
2024-05-10	10.220	10.280	10.080	10.200	10.200	173,600
2024-05-09	10.440	10.500	10.060	10.060	10.060	206,600
2024-05-08	10.040	10.300	9.880	10.020	10.020	213,600
2024-05-07	10.100	10.120	9.910	10.040	10.040	196,400
2024-05-06	10.240	10.340	10.000	10.100	10.100	236,000
2024-05-03	10.320	10.960	10.120	10.240	10.240	123,200
2024-05-02	10.260	10.940	10.220	10.320	10.320	128,400
2024-04-30	10.140	10.960	10.140	10.600	10.600	183,600
2024-04-29	9.720	10.500	9.720	10.140	10.140	191,600
2024-04-26	9.850	10.120	9.800	10.000	10.000	176,600
2024-04-25	10.000	10.200	9.800	9.900	9.900	128,800
2024-04-24	10.140	10.160	9.900	10.000	10.000	141,600
2024-04-23	10.120	10.200	10.060	10.140	10.140	126,600
2024-04-22	9.920	10.480	9.920	10.220	10.220	226,000
2024-04-19	9.970	10.180	9.920	9.920	9.920	167,600
2024-04-18	10.160	10.260	9.900	10.220	10.220	134,600
2024-04-17	10.220	10.340	10.040	10.160	10.160	128,400
2024-04-16	10.600	10.960	10.160	10.380	10.380	166,824
2024-04-15	11.060	11.060	10.260	10.600	10.600	212,200
2024-04-12	10.960	11.300	10.000	10.600	10.600	148,400
2024-04-11	11.000	11.220	10.840	10.960	10.960	113,800
2024-04-10	10.940	11.080	10.760	11.000	11.000	194,200
2024-04-09	11.500	11.860	11.240	11.520	11.520	214,400
2024-04-08	11.500	11.500	10.500	11.500	11.500	204,600
2024-04-05	10.860	11.400	10.860	11.400	11.400	102,800
2024-04-03	10.480	11.060	10.260	10.860	10.860	166,200
2024-04-02	10.100	11.200	10.080	11.180	11.180	389,400
2024-03-28	10.180	10.180	9.960	10.100	10.100	128,000
2024-03-27	10.180	10.220	9.760	10.180	10.180	168,200
2024-03-26	10.460	10.500	9.750	10.180	10.180	251,600
2024-03-25	10.300	10.400	10.020	10.040	10.040	240,800
2024-03-22	10.300	10.300	9.550	9.980	9.980	274,200
2024-03-21	11.000	11.000	10.320	10.320	10.320	339,000
2024-03-20	11.260	11.560	10.920	11.080	11.080	155,600
2024-03-19	11.460	11.780	11.000	11.260	11.260	175,600
2024-03-18	11.260	11.520	11.180	11.480	11.480	282,400
2024-03-15	11.240	11.560	11.120	11.320	11.320	519,800
2024-03-14	11.880	12.220	11.500	11.500	11.500	914,800
2024-03-13	11.120	11.640	11.000	11.460	11.460	486,600
2024-03-12	11.520	11.700	10.960	11.060	11.060	1,099,600
2024-03-11	12.520	13.000	11.320	11.700	11.700	985,800
2024-03-08	11.060	14.580	10.420	12.040	12.040	3,012,800
2024-03-07	11.120	11.120	10.580	10.720	10.720	168,000
2024-03-06	10.800	11.180	10.520	11.140	11.140	219,800
2024-03-05	11.220	11.220	10.520	11.200	11.200	187,600
2024-03-04	11.240	11.440	11.120	11.220	11.220	131,000
2024-03-01	11.240	11.240	10.780	11.240	11.240	257,000
2024-02-29	10.940	11.340	10.760	11.240	11.240	202,000
2024-02-28	10.780	10.980	10.460	10.940	10.940	263,000
2024-02-27	10.380	11.040	10.060	10.780	10.780	253,000
2024-02-26	10.380	10.400	10.020	10.380	10.380	121,800
2024-02-23	10.200	11.060	10.200	10.360	10.360	192,400
2024-02-22	11.280	11.280	10.580	10.740	10.740	140,200
2024-02-21	11.480	11.480	10.280	11.380	11.380	367,400
2024-02-20	12.020	12.020	11.160	11.540	11.540	123,200
2024-02-19	12.340	12.340	11.900	11.980	11.980	4,000
2024-02-16	12.000	12.300	11.980	12.300	12.300	12,800

← NewerPage 11 of 16 · 936 trading daysOlder →

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.