Shandong Boan Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	15.500	16.700	14.800	16.040	16.040	66,400
2023-05-23	16.000	16.480	15.780	16.320	16.320	65,000
2023-05-22	16.000	16.380	15.840	16.000	16.000	62,200
2023-05-19	15.340	15.780	15.340	15.780	15.780	65,600
2023-05-18	15.980	15.980	15.380	15.380	15.380	71,600
2023-05-17	16.460	16.460	15.700	16.000	16.000	65,400
2023-05-16	16.520	16.520	15.600	16.220	16.220	73,400
2023-05-15	16.440	16.440	16.100	16.120	16.120	69,000
2023-05-12	17.100	17.100	15.980	16.480	16.480	66,600
2023-05-11	16.460	16.760	16.180	16.500	16.500	64,000
2023-05-10	16.960	16.960	16.100	16.500	16.500	66,400
2023-05-09	16.920	16.920	16.020	16.320	16.320	65,000
2023-05-08	16.900	16.960	16.000	16.920	16.920	67,800
2023-05-05	17.040	17.200	16.800	16.960	16.960	58,800
2023-05-04	17.500	17.500	16.620	17.100	17.100	57,200
2023-05-03	16.660	17.200	16.660	17.100	17.100	52,600
2023-05-02	16.300	17.180	16.260	16.580	16.580	105,200
2023-04-28	16.740	16.740	16.240	16.680	16.680	73,400
2023-04-27	17.000	17.000	16.280	16.500	16.500	63,600
2023-04-26	15.800	16.800	15.720	16.560	16.560	97,000
2023-04-25	16.280	16.280	15.880	15.880	15.880	96,400
2023-04-24	17.540	17.540	16.020	16.180	16.180	72,400
2023-04-21	17.800	17.800	16.200	16.200	16.200	85,000
2023-04-20	18.560	18.560	17.140	17.600	17.600	80,400
2023-04-19	18.900	18.960	17.440	17.840	17.840	96,200
2023-04-18	19.920	19.920	18.580	18.580	18.580	73,828
2023-04-17	19.160	19.160	18.680	19.000	19.000	77,600
2023-04-14	19.020	19.200	18.760	18.940	18.940	57,214
2023-04-13	18.900	19.280	18.760	19.280	19.280	83,800
2023-04-12	18.980	19.200	18.660	18.880	18.880	51,200
2023-04-11	19.100	19.480	18.600	18.880	18.880	75,200
2023-04-06	19.120	19.320	18.800	19.100	19.100	52,814
2023-04-04	20.200	20.200	19.100	19.340	19.340	118,427
2023-04-03	20.300	20.500	19.000	19.300	19.300	73,000
2023-03-31	20.350	20.400	19.100	19.660	19.660	71,802
2023-03-30	21.000	21.000	19.000	19.840	19.840	110,042
2023-03-29	21.350	21.350	19.600	20.000	20.000	81,800
2023-03-28	20.850	20.850	19.220	20.350	20.350	110,400
2023-03-27	20.150	20.850	19.940	20.400	20.400	76,400
2023-03-24	20.700	21.500	20.000	20.700	20.700	105,428
2023-03-23	21.350	21.350	20.250	20.850	20.850	137,828
2023-03-22	20.900	21.850	20.300	21.350	21.350	136,003
2023-03-21	20.950	20.950	20.000	20.900	20.900	85,400
2023-03-20	21.000	22.850	19.720	20.900	20.900	86,400
2023-03-17	23.800	24.000	19.620	21.000	21.000	153,600
2023-03-16	25.000	27.500	20.600	22.300	22.300	336,200
2023-03-15	40.000	40.000	22.000	24.550	24.550	1,149,788
2023-03-14	14.800	25.200	14.760	19.500	19.500	883,215
2023-03-13	14.280	15.720	14.280	14.760	14.760	121,800
2023-03-10	14.860	14.860	14.200	14.780	14.780	74,800
2023-03-09	14.720	14.960	14.720	14.860	14.860	95,600
2023-03-08	14.900	14.900	14.660	14.720	14.720	61,600
2023-03-07	14.900	14.960	14.620	14.620	14.620	84,200
2023-03-06	14.800	14.980	14.780	14.880	14.880	55,600
2023-03-03	15.000	15.000	15.000	15.000	15.000	200
2023-03-02	14.860	15.000	14.800	14.920	14.920	6,400
2023-03-01	14.820	15.000	14.800	14.880	14.880	19,600
2023-02-28	14.520	14.920	14.520	14.920	14.920	4,600
2023-02-27	14.660	14.960	14.640	14.960	14.960	7,800
2023-02-24	14.860	14.980	14.860	14.980	14.980	7,400

← NewerPage 15 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.