Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.800 | 4.880 | 4.770 | 4.850 | 4.850 | 1,369,400 |
| 2026-07-28 | 4.840 | 4.850 | 4.680 | 4.850 | 4.850 | 3,559,200 |
| 2026-07-27 | 4.900 | 4.950 | 4.820 | 4.860 | 4.860 | 2,230,400 |
| 2026-07-24 | 4.980 | 4.990 | 4.860 | 4.930 | 4.930 | 1,781,800 |
| 2026-07-23 | 5.000 | 5.040 | 4.950 | 5.010 | 5.010 | 3,076,000 |
| 2026-07-22 | 5.000 | 5.150 | 4.900 | 5.000 | 5.000 | 4,144,200 |
| 2026-07-21 | 4.970 | 5.090 | 4.890 | 5.050 | 5.050 | 6,751,000 |
| 2026-07-20 | 4.960 | 5.120 | 4.880 | 5.070 | 5.070 | 6,752,200 |
| 2026-07-17 | 5.350 | 5.390 | 4.910 | 4.940 | 4.940 | 3,912,200 |
| 2026-07-16 | 5.500 | 5.540 | 5.330 | 5.400 | 5.400 | 9,580,000 |
| 2026-07-15 | 5.160 | 5.500 | 5.120 | 5.500 | 5.500 | 11,441,200 |
| 2026-07-14 | 4.830 | 5.210 | 4.670 | 5.180 | 5.180 | 13,475,800 |
| 2026-07-13 | 4.740 | 4.910 | 4.610 | 4.800 | 4.800 | 4,445,400 |
| 2026-07-10 | 4.750 | 4.800 | 4.600 | 4.710 | 4.710 | 6,059,800 |
| 2026-07-09 | 4.910 | 4.970 | 4.680 | 4.770 | 4.770 | 6,033,800 |
| 2026-07-08 | 5.180 | 5.180 | 4.110 | 4.970 | 4.970 | 22,354,400 |
| 2026-07-07 | 5.120 | 5.180 | 4.940 | 5.180 | 5.180 | 14,704,800 |
| 2026-07-06 | 5.120 | 5.160 | 4.960 | 5.150 | 5.150 | 14,684,400 |
| 2026-07-03 | 4.760 | 5.110 | 4.760 | 5.100 | 5.100 | 13,760,600 |
| 2026-07-02 | 4.730 | 4.920 | 4.660 | 4.760 | 4.760 | 7,921,800 |
| 2026-06-30 | 4.730 | 4.730 | 4.490 | 4.680 | 4.680 | 11,555,400 |
| 2026-06-29 | 4.530 | 4.800 | 4.490 | 4.800 | 4.800 | 20,169,600 |
| 2026-06-26 | 4.610 | 4.680 | 4.400 | 4.530 | 4.530 | 7,113,400 |
| 2026-06-25 | 4.540 | 4.630 | 4.390 | 4.560 | 4.560 | 9,795,200 |
| 2026-06-24 | 4.620 | 4.720 | 4.440 | 4.600 | 4.600 | 4,043,800 |
| 2026-06-23 | 4.740 | 4.760 | 4.610 | 4.610 | 4.610 | 3,862,400 |
| 2026-06-22 | 4.790 | 4.870 | 4.660 | 4.800 | 4.800 | 4,038,800 |
| 2026-06-18 | 4.870 | 4.920 | 4.630 | 4.920 | 4.920 | 4,515,400 |
| 2026-06-17 | 4.770 | 4.940 | 4.610 | 4.900 | 4.900 | 4,958,800 |
| 2026-06-16 | 4.840 | 4.840 | 4.650 | 4.670 | 4.670 | 1,897,400 |
| 2026-06-15 | 5.000 | 5.050 | 4.810 | 4.880 | 4.880 | 2,009,400 |
| 2026-06-12 | 4.960 | 5.180 | 4.880 | 5.000 | 5.000 | 6,173,000 |
| 2026-06-11 | 4.850 | 4.850 | 4.680 | 4.810 | 4.810 | 2,896,400 |
| 2026-06-10 | 4.770 | 4.990 | 4.540 | 4.900 | 4.900 | 5,862,800 |
| 2026-06-09 | 4.900 | 4.900 | 4.560 | 4.840 | 4.840 | 5,066,800 |
| 2026-06-08 | 5.080 | 5.080 | 4.800 | 4.850 | 4.850 | 6,244,400 |
| 2026-06-05 | 5.280 | 5.360 | 5.100 | 5.140 | 5.140 | 5,035,800 |
| 2026-06-04 | 5.650 | 5.740 | 5.140 | 5.210 | 5.210 | 9,128,600 |
| 2026-06-03 | 5.830 | 5.890 | 5.530 | 5.530 | 5.530 | 3,451,800 |
| 2026-06-02 | 5.840 | 5.900 | 5.720 | 5.810 | 5.810 | 1,860,600 |
| 2026-06-01 | 5.700 | 5.910 | 5.700 | 5.820 | 5.820 | 3,990,800 |
| 2026-05-29 | 5.780 | 6.350 | 5.600 | 5.730 | 5.730 | 8,996,400 |
| 2026-05-28 | 5.940 | 5.940 | 5.620 | 5.720 | 5.720 | 2,950,600 |
| 2026-05-27 | 6.080 | 6.080 | 5.740 | 5.900 | 5.900 | 4,321,000 |
| 2026-05-26 | 6.140 | 6.220 | 5.730 | 6.000 | 6.000 | 6,423,000 |
| 2026-05-22 | 6.060 | 6.170 | 5.920 | 6.060 | 6.060 | 3,875,800 |
| 2026-05-21 | 6.330 | 6.400 | 5.890 | 6.060 | 6.060 | 7,891,400 |
| 2026-05-20 | 6.470 | 6.540 | 6.210 | 6.320 | 6.320 | 6,431,000 |
| 2026-05-19 | 6.600 | 7.320 | 6.230 | 6.460 | 6.460 | 43,437,000 |
| 2026-05-18 | 6.150 | 8.940 | 5.750 | 6.280 | 6.280 | 40,689,199 |
| 2026-05-15 | 6.090 | 6.170 | 5.930 | 5.980 | 5.980 | 2,322,200 |
| 2026-05-14 | 6.200 | 6.470 | 6.090 | 6.090 | 6.090 | 2,580,200 |
| 2026-05-13 | 6.220 | 6.290 | 5.980 | 6.060 | 6.060 | 4,557,200 |
| 2026-05-12 | 6.540 | 6.560 | 6.190 | 6.220 | 6.220 | 3,709,200 |
| 2026-05-11 | 6.580 | 6.600 | 6.500 | 6.510 | 6.510 | 2,188,800 |
| 2026-05-08 | 6.690 | 6.720 | 6.500 | 6.560 | 6.560 | 3,842,628 |
| 2026-05-07 | 6.910 | 6.910 | 6.660 | 6.660 | 6.660 | 2,447,800 |
| 2026-05-06 | 6.800 | 6.830 | 6.670 | 6.830 | 6.830 | 2,978,000 |
| 2026-05-05 | 6.930 | 7.050 | 6.800 | 6.800 | 6.800 | 280,400 |
| 2026-05-04 | 6.840 | 7.040 | 6.810 | 7.040 | 7.040 | 249,000 |
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.