Shandong Boan Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.600	12.000	11.600	12.000	12.000	10,600
2024-02-14	11.200	11.200	11.200	11.200	11.200	0
2024-02-09	11.200	11.200	11.200	11.200	11.200	800
2024-02-08	11.460	11.460	11.000	11.360	11.360	4,200
2024-02-07	10.540	11.500	10.540	11.060	11.060	97,000
2024-02-06	9.550	10.540	9.550	10.540	10.540	42,000
2024-02-05	10.620	10.620	9.290	9.500	9.500	15,600
2024-02-02	10.420	10.420	9.940	9.940	9.940	33,400
2024-02-01	10.480	10.480	10.000	10.200	10.200	12,400
2024-01-31	10.180	10.640	9.420	10.380	10.380	54,600
2024-01-30	10.600	11.080	9.630	10.660	10.660	29,200
2024-01-29	10.660	10.660	9.810	10.000	10.000	175,692
2024-01-26	11.000	11.000	10.280	10.700	10.700	121,200
2024-01-25	11.180	12.120	10.860	11.000	11.000	224,000
2024-01-24	11.100	11.180	10.880	11.180	11.180	113,200
2024-01-23	11.460	11.460	10.940	11.100	11.100	121,800
2024-01-22	11.180	11.300	10.700	11.280	11.280	147,044
2024-01-19	11.220	11.980	11.120	11.380	11.380	117,200
2024-01-18	11.740	11.740	11.180	11.360	11.360	134,200
2024-01-17	11.740	11.780	11.040	11.520	11.520	111,600
2024-01-16	11.720	11.900	11.480	11.780	11.780	88,605
2024-01-15	11.500	11.500	11.500	11.500	11.500	7,800
2024-01-12	12.000	12.000	11.200	11.500	11.500	62,000
2024-01-11	11.740	12.160	11.500	12.060	12.060	12,764
2024-01-10	12.220	12.220	11.580	11.720	11.720	30,400
2024-01-09	12.080	12.080	11.240	11.840	11.840	1,029,000
2024-01-08	11.020	12.360	11.020	11.840	11.840	60,200
2024-01-05	12.380	12.380	11.840	12.140	12.140	23,000
2024-01-04	12.700	12.700	11.800	12.140	12.140	203,600
2024-01-03	13.580	13.580	12.120	12.680	12.680	1,315,200
2024-01-02	16.000	16.000	13.200	13.580	13.580	615,800
2023-12-29	15.060	15.700	14.620	15.500	15.500	449,600
2023-12-28	15.380	15.380	14.540	15.060	15.060	457,000
2023-12-27	15.800	15.800	14.440	14.620	14.620	474,000
2023-12-22	15.560	15.560	14.740	15.000	15.000	342,800
2023-12-21	15.300	15.660	14.900	15.560	15.560	356,200
2023-12-20	15.860	15.880	14.580	15.300	15.300	430,400
2023-12-19	15.060	15.300	14.500	15.280	15.280	449,000
2023-12-18	15.100	15.200	14.500	15.000	15.000	443,600
2023-12-15	16.120	16.120	15.040	15.040	15.040	418,000
2023-12-14	14.580	15.840	14.540	15.840	15.840	506,400
2023-12-13	14.980	14.980	13.820	14.580	14.580	458,400
2023-12-12	14.180	14.600	13.520	14.380	14.380	471,800
2023-12-11	14.100	14.600	13.200	14.180	14.180	621,400
2023-12-08	16.200	16.800	14.060	14.200	14.200	510,200
2023-12-07	17.980	18.320	16.100	16.340	16.340	474,800
2023-12-06	17.460	18.360	17.120	18.000	18.000	404,400
2023-12-05	17.000	17.800	16.380	17.500	17.500	461,001
2023-12-04	19.480	19.480	15.720	16.960	16.960	620,200
2023-12-01	18.200	20.500	17.000	18.280	18.280	1,076,664
2023-11-30	15.940	18.640	15.740	16.520	16.520	459,200
2023-11-29	15.600	16.100	15.260	15.940	15.940	260,800
2023-11-28	15.740	15.800	15.100	15.720	15.720	244,800
2023-11-27	16.300	16.960	15.320	15.740	15.740	178,600
2023-11-24	15.620	16.260	15.620	16.160	16.160	197,200
2023-11-23	15.220	15.700	15.220	15.660	15.660	181,400
2023-11-22	15.320	15.740	15.180	15.220	15.220	165,400
2023-11-21	15.120	15.600	14.560	15.420	15.420	178,464
2023-11-20	15.320	15.620	14.880	15.120	15.120	204,800
2023-11-17	15.420	15.600	14.960	15.320	15.320	149,800

← NewerPage 12 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.