Shandong Boan Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	15.500	15.500	15.360	15.440	15.440	69,000
2023-08-18	15.240	15.240	14.540	15.100	15.100	66,800
2023-08-17	15.280	15.280	14.480	15.160	15.160	69,000
2023-08-16	15.260	15.260	14.500	15.200	15.200	66,400
2023-08-15	15.200	15.200	15.000	15.180	15.180	75,400
2023-08-14	15.260	15.260	15.160	15.200	15.200	66,800
2023-08-11	15.160	15.400	14.340	15.180	15.180	66,400
2023-08-10	15.720	15.720	15.120	15.120	15.120	71,400
2023-08-09	15.720	15.840	15.220	15.700	15.700	67,200
2023-08-08	15.760	15.800	15.360	15.720	15.720	67,017
2023-08-07	15.500	15.500	15.180	15.460	15.460	69,200
2023-08-04	15.480	15.540	15.000	15.500	15.500	67,200
2023-08-03	15.420	15.480	15.400	15.480	15.480	66,800
2023-08-02	15.660	15.680	14.980	15.340	15.340	73,634
2023-08-01	15.760	15.760	15.620	15.620	15.620	65,200
2023-07-31	15.760	15.800	15.360	15.540	15.540	70,600
2023-07-28	15.700	15.840	15.680	15.760	15.760	69,200
2023-07-27	15.780	15.840	15.280	15.660	15.660	69,000
2023-07-26	15.660	15.780	15.440	15.780	15.780	67,600
2023-07-25	15.380	15.980	15.200	15.620	15.620	80,600
2023-07-24	15.780	15.900	15.340	15.700	15.700	68,400
2023-07-21	15.960	15.960	15.340	15.920	15.920	64,200
2023-07-20	15.820	15.920	15.340	15.920	15.920	64,400
2023-07-19	15.840	15.840	15.600	15.840	15.840	64,400
2023-07-18	16.000	16.000	15.440	15.860	15.860	65,800
2023-07-14	15.960	15.960	15.240	15.580	15.580	69,600
2023-07-13	16.000	16.000	15.200	15.300	15.300	76,000
2023-07-12	16.680	16.680	15.420	15.860	15.860	63,600
2023-07-11	16.300	16.300	15.600	16.000	16.000	63,000
2023-07-10	16.300	16.300	15.980	16.000	16.000	63,200
2023-07-07	16.200	16.200	15.580	16.000	16.000	63,000
2023-07-06	16.300	16.300	16.040	16.060	16.060	61,800
2023-07-05	16.300	16.340	16.260	16.260	16.260	61,200
2023-07-04	16.400	16.400	15.360	16.300	16.300	59,600
2023-07-03	16.300	16.400	16.200	16.400	16.400	11,417
2023-06-30	16.320	16.320	16.220	16.300	16.300	15,600
2023-06-29	16.340	16.340	16.280	16.320	16.320	2,200
2023-06-28	16.400	16.400	16.340	16.340	16.340	1,200
2023-06-27	15.980	16.500	15.780	16.000	16.000	13,400
2023-06-26	15.700	15.780	15.560	15.740	15.740	5,600
2023-06-23	16.160	16.160	16.160	16.160	16.160	0
2023-06-21	16.400	16.400	15.340	16.160	16.160	6,600
2023-06-20	16.000	16.000	15.000	15.800	15.800	17,600
2023-06-19	15.000	15.980	14.860	15.500	15.500	25,400
2023-06-16	15.700	15.700	14.440	14.920	14.920	54,403
2023-06-15	14.700	14.980	14.480	14.800	14.800	25,000
2023-06-14	15.000	15.000	13.860	14.700	14.700	19,200
2023-06-13	14.000	14.220	14.000	14.080	14.080	4,000
2023-06-12	14.140	14.140	13.820	14.000	14.000	32,000
2023-06-09	13.500	14.000	13.300	14.000	14.000	79,400
2023-06-08	13.960	14.040	13.220	13.500	13.500	90,000
2023-06-07	14.100	15.380	13.380	13.900	13.900	129,034
2023-06-06	14.940	14.940	13.800	14.280	14.280	86,000
2023-06-05	14.880	14.880	13.700	14.660	14.660	123,400
2023-06-02	15.100	15.180	14.600	14.880	14.880	89,200
2023-06-01	15.000	15.700	14.720	15.080	15.080	70,600
2023-05-31	16.000	16.000	14.860	15.440	15.440	78,800
2023-05-30	16.100	16.100	14.980	15.240	15.240	78,600
2023-05-29	15.660	15.720	15.100	15.180	15.180	71,400
2023-05-25	15.940	15.940	15.500	15.760	15.760	64,400

← NewerPage 14 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.