Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.890 | 6.890 | 6.460 | 6.840 | 6.840 | 8,860,200 |
| 2026-04-29 | 6.790 | 6.900 | 6.720 | 6.810 | 6.810 | 3,038,400 |
| 2026-04-28 | 6.850 | 6.870 | 6.660 | 6.870 | 6.870 | 3,501,200 |
| 2026-04-27 | 6.710 | 6.890 | 6.570 | 6.890 | 6.890 | 3,157,200 |
| 2026-04-24 | 6.600 | 6.710 | 6.510 | 6.580 | 6.580 | 3,513,600 |
| 2026-04-23 | 6.750 | 6.760 | 6.420 | 6.680 | 6.680 | 4,773,000 |
| 2026-04-22 | 6.980 | 6.980 | 6.750 | 6.800 | 6.800 | 3,367,800 |
| 2026-04-21 | 7.020 | 7.060 | 6.860 | 6.980 | 6.980 | 2,369,400 |
| 2026-04-20 | 6.940 | 7.060 | 6.910 | 7.020 | 7.020 | 2,133,800 |
| 2026-04-17 | 7.230 | 7.250 | 7.010 | 7.010 | 7.010 | 4,167,200 |
| 2026-04-16 | 7.300 | 7.300 | 7.000 | 7.260 | 7.260 | 5,040,000 |
| 2026-04-15 | 7.080 | 7.340 | 7.080 | 7.280 | 7.280 | 5,719,600 |
| 2026-04-14 | 7.070 | 7.150 | 6.920 | 7.080 | 7.080 | 3,409,400 |
| 2026-04-13 | 7.080 | 7.080 | 6.840 | 7.070 | 7.070 | 4,042,400 |
| 2026-04-10 | 7.290 | 7.320 | 7.060 | 7.150 | 7.150 | 4,408,800 |
| 2026-04-09 | 7.500 | 7.500 | 7.090 | 7.290 | 7.290 | 5,152,400 |
| 2026-04-08 | 7.130 | 7.500 | 6.920 | 7.500 | 7.500 | 9,853,000 |
| 2026-04-02 | 6.870 | 7.220 | 6.710 | 6.980 | 6.980 | 11,507,400 |
| 2026-04-01 | 6.310 | 7.030 | 6.290 | 6.850 | 6.850 | 17,675,000 |
| 2026-03-31 | 6.660 | 6.760 | 6.120 | 6.220 | 6.220 | 11,534,800 |
| 2026-03-30 | 6.860 | 7.160 | 6.690 | 6.990 | 6.990 | 6,272,800 |
| 2026-03-27 | 6.810 | 7.010 | 6.540 | 6.830 | 6.830 | 8,435,000 |
| 2026-03-26 | 6.480 | 7.330 | 6.400 | 6.710 | 6.710 | 24,829,600 |
| 2026-03-25 | 6.420 | 6.510 | 6.380 | 6.420 | 6.420 | 1,863,400 |
| 2026-03-24 | 6.330 | 6.480 | 6.310 | 6.420 | 6.420 | 3,066,000 |
| 2026-03-23 | 6.530 | 6.530 | 6.200 | 6.280 | 6.280 | 3,079,800 |
| 2026-03-20 | 6.980 | 6.980 | 6.600 | 6.600 | 6.600 | 2,709,000 |
| 2026-03-19 | 6.980 | 7.100 | 6.780 | 6.900 | 6.900 | 2,790,400 |
| 2026-03-18 | 7.070 | 7.160 | 6.960 | 7.080 | 7.080 | 1,279,400 |
| 2026-03-17 | 7.080 | 7.300 | 7.040 | 7.070 | 7.070 | 3,028,600 |
| 2026-03-16 | 7.060 | 7.120 | 6.900 | 7.080 | 7.080 | 1,725,800 |
| 2026-03-13 | 7.050 | 7.060 | 6.910 | 7.060 | 7.060 | 2,249,000 |
| 2026-03-12 | 7.210 | 7.210 | 6.920 | 7.060 | 7.060 | 2,485,600 |
| 2026-03-11 | 7.260 | 7.270 | 7.120 | 7.130 | 7.130 | 1,996,800 |
| 2026-03-10 | 7.130 | 7.350 | 7.130 | 7.260 | 7.260 | 3,977,200 |
| 2026-03-09 | 7.180 | 7.180 | 6.830 | 7.080 | 7.080 | 5,668,400 |
| 2026-03-06 | 7.150 | 7.430 | 7.050 | 7.260 | 7.260 | 6,379,000 |
| 2026-03-05 | 7.060 | 7.170 | 7.020 | 7.070 | 7.070 | 3,275,400 |
| 2026-03-04 | 7.070 | 7.080 | 6.780 | 7.060 | 7.060 | 3,845,800 |
| 2026-03-03 | 7.290 | 7.290 | 6.920 | 7.090 | 7.090 | 4,233,600 |
| 2026-03-02 | 7.280 | 7.280 | 6.890 | 7.260 | 7.260 | 7,779,200 |
| 2026-02-27 | 7.450 | 7.610 | 7.220 | 7.380 | 7.380 | 3,849,800 |
| 2026-02-26 | 7.710 | 7.710 | 7.400 | 7.450 | 7.450 | 2,027,000 |
| 2026-02-25 | 7.750 | 7.750 | 7.640 | 7.640 | 7.640 | 723,000 |
| 2026-02-24 | 7.800 | 7.870 | 7.540 | 7.660 | 7.660 | 3,549,600 |
| 2026-02-23 | 7.800 | 7.970 | 7.780 | 7.910 | 7.910 | 285,800 |
| 2026-02-20 | 7.620 | 7.800 | 7.600 | 7.600 | 7.600 | 205,600 |
| 2026-02-16 | 7.760 | 7.760 | 7.480 | 7.600 | 7.600 | 167,000 |
| 2026-02-13 | 7.780 | 7.830 | 7.620 | 7.750 | 7.750 | 1,611,600 |
| 2026-02-12 | 7.860 | 7.930 | 7.740 | 7.760 | 7.760 | 1,180,600 |
| 2026-02-11 | 7.880 | 8.020 | 7.760 | 7.860 | 7.860 | 2,408,400 |
| 2026-02-10 | 7.700 | 8.050 | 7.700 | 7.800 | 7.800 | 3,934,400 |
| 2026-02-09 | 7.660 | 7.860 | 7.580 | 7.640 | 7.640 | 2,142,000 |
| 2026-02-06 | 7.850 | 7.850 | 7.640 | 7.640 | 7.640 | 3,273,200 |
| 2026-02-05 | 7.820 | 7.960 | 7.680 | 7.840 | 7.840 | 3,458,600 |
| 2026-02-04 | 7.970 | 8.000 | 7.650 | 7.750 | 7.750 | 4,382,800 |
| 2026-02-03 | 8.010 | 8.070 | 7.780 | 7.940 | 7.940 | 2,807,800 |
| 2026-02-02 | 8.250 | 8.260 | 7.850 | 7.970 | 7.970 | 4,709,000 |
| 2026-01-30 | 8.460 | 8.660 | 8.190 | 8.330 | 8.330 | 3,398,200 |
| 2026-01-29 | 8.530 | 8.640 | 8.430 | 8.560 | 8.560 | 3,106,600 |
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.