Shandong Boan Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	14.820	15.600	14.500	15.420	15.420	171,000
2023-11-15	15.080	15.080	14.680	14.840	14.840	144,800
2023-11-14	14.760	15.100	14.240	15.100	15.100	161,800
2023-11-13	15.280	15.280	14.300	14.900	14.900	74,000
2023-11-10	14.780	14.980	14.300	14.900	14.900	71,000
2023-11-09	15.040	15.100	14.600	14.880	14.880	75,000
2023-11-08	15.180	15.320	14.820	15.020	15.020	81,400
2023-11-07	15.240	15.400	14.880	15.260	15.260	63,600
2023-11-06	15.180	15.660	15.000	15.240	15.240	60,600
2023-11-03	15.780	15.800	14.980	15.180	15.180	63,600
2023-11-02	15.560	15.680	14.860	15.580	15.580	63,232
2023-11-01	16.140	16.140	14.700	15.600	15.600	77,800
2023-10-31	15.220	15.300	14.680	15.200	15.200	73,800
2023-10-30	14.860	15.600	14.640	15.200	15.200	113,200
2023-10-27	16.320	16.320	14.880	14.900	14.900	71,800
2023-10-26	14.920	14.960	14.600	14.880	14.880	64,000
2023-10-25	16.460	16.460	14.900	14.920	14.920	63,000
2023-10-24	15.400	16.800	14.540	15.140	15.140	72,400
2023-10-20	15.260	15.940	14.640	15.400	15.400	65,800
2023-10-19	15.900	16.700	15.260	15.260	15.260	72,000
2023-10-18	16.200	16.220	15.300	15.900	15.900	61,400
2023-10-17	16.980	16.980	15.760	16.200	16.200	50,800
2023-10-16	15.800	17.980	15.800	15.900	15.900	98,400
2023-10-13	16.300	16.660	15.960	16.440	16.440	75,800
2023-10-12	16.240	16.800	16.240	16.460	16.460	67,600
2023-10-11	16.320	17.120	16.020	16.480	16.480	178,400
2023-10-10	16.520	17.200	16.160	16.160	16.160	140,800
2023-10-09	17.280	17.300	16.680	16.820	16.820	172,600
2023-10-06	16.760	18.560	16.760	18.380	18.380	67,000
2023-10-05	17.000	17.000	16.100	16.760	16.760	63,475
2023-10-04	16.780	16.900	15.620	15.960	15.960	66,400
2023-10-03	16.180	17.380	15.700	16.560	16.560	79,200
2023-09-29	17.780	17.780	14.540	16.200	16.200	47,400
2023-09-28	15.980	17.000	15.140	15.620	15.620	309,600
2023-09-27	14.780	18.240	14.520	15.380	15.380	661,600
2023-09-26	14.280	15.860	13.980	14.720	14.720	245,400
2023-09-25	15.060	15.980	14.260	14.760	14.760	288,600
2023-09-22	17.960	17.960	15.240	15.980	15.980	326,000
2023-09-21	21.000	21.000	17.020	17.140	17.140	485,000
2023-09-20	18.900	24.200	17.420	19.000	19.000	2,279,870
2023-09-19	15.080	24.000	13.000	18.220	18.220	1,763,800
2023-09-18	13.960	18.740	13.420	15.080	15.080	328,421
2023-09-15	13.800	14.160	13.700	13.760	13.760	74,000
2023-09-14	14.240	14.240	14.020	14.140	14.140	75,000
2023-09-13	14.480	14.480	13.960	14.160	14.160	76,200
2023-09-12	14.480	14.860	14.040	14.440	14.440	73,800
2023-09-11	13.960	14.480	13.960	14.340	14.340	76,400
2023-09-07	14.580	14.700	14.040	14.600	14.600	74,200
2023-09-06	14.700	14.700	14.320	14.680	14.680	73,600
2023-09-05	14.720	14.820	14.020	14.700	14.700	79,600
2023-09-04	14.700	14.760	14.120	14.720	14.720	70,400
2023-09-01	14.560	14.560	14.560	14.560	14.560	0
2023-08-31	14.000	14.940	14.000	14.560	14.560	74,400
2023-08-30	14.960	14.960	14.320	14.920	14.920	73,200
2023-08-29	15.580	15.580	14.720	14.800	14.800	254,000
2023-08-28	15.460	15.460	14.840	15.260	15.260	72,400
2023-08-25	15.460	15.460	15.220	15.340	15.340	67,400
2023-08-24	15.480	15.480	15.040	15.360	15.360	65,800
2023-08-23	15.540	15.540	14.600	15.360	15.360	69,000
2023-08-22	15.420	15.440	14.940	15.360	15.360	74,000

← NewerPage 13 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.