Shandong Boan Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	14.200	15.000	14.200	15.000	15.000	8,600
2023-02-22	14.820	15.040	14.180	15.040	15.040	7,200
2023-02-21	14.980	14.980	14.060	14.940	14.940	16,800
2023-02-20	14.880	14.980	13.980	14.980	14.980	5,400
2023-02-17	14.800	15.000	14.720	14.940	14.940	5,600
2023-02-16	14.220	15.440	14.220	14.880	14.880	16,200
2023-02-15	14.900	15.000	14.220	14.220	14.220	11,000
2023-02-14	15.000	15.000	14.880	14.940	14.940	14,800
2023-02-13	14.880	15.600	14.880	15.400	15.400	4,000
2023-02-10	15.220	15.220	15.220	15.220	15.220	0
2023-02-09	15.220	15.300	15.000	15.280	15.280	8,607
2023-02-08	14.840	15.880	14.840	15.420	15.420	2,400
2023-02-07	15.300	15.300	14.880	14.880	14.880	5,600
2023-02-06	15.340	15.340	15.340	15.340	15.340	5
2023-02-03	15.000	15.480	15.000	15.440	15.440	2,800
2023-02-02	15.200	15.200	14.980	15.000	15.000	2,200
2023-02-01	15.400	15.400	15.200	15.200	15.200	1,600
2023-01-31	15.840	15.840	15.360	15.400	15.400	3,400
2023-01-30	15.480	17.000	15.480	15.840	15.840	30,000
2023-01-27	15.200	15.500	15.000	15.480	15.480	11,400
2023-01-26	15.700	15.700	15.480	15.500	15.500	3,200
2023-01-20	15.540	15.960	15.400	15.960	15.960	10,000
2023-01-19	15.620	16.000	15.600	16.000	16.000	3,000
2023-01-18	15.880	16.160	15.580	16.080	16.080	29,000
2023-01-17	16.020	16.100	15.240	16.060	16.060	14,400
2023-01-16	16.140	16.180	15.980	16.100	16.100	12,400
2023-01-13	15.660	16.160	15.600	16.140	16.140	22,200
2023-01-12	16.280	16.280	16.200	16.200	16.200	1,800
2023-01-11	16.400	16.400	15.600	16.300	16.300	13,400
2023-01-10	15.800	16.200	15.800	16.200	16.200	109,645
2023-01-09	16.160	17.000	15.700	16.400	16.400	50,600
2023-01-06	17.940	18.000	16.140	16.160	16.160	74,614
2023-01-05	19.900	19.980	17.940	17.940	17.940	170,616
2023-01-04	19.880	19.880	19.760	19.760	19.760	188,400
2023-01-03	19.800	19.900	19.780	19.800	19.800	179,200
2022-12-30	19.900	21.000	19.440	19.800	19.800	1,934,930

← NewerPage 16 of 16 · 936 trading days

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.