Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.790 | 8.870 | 8.590 | 8.630 | 8.630 | 2,059,600 |
| 2026-01-27 | 8.860 | 8.980 | 8.600 | 8.780 | 8.780 | 15,455,000 |
| 2026-01-26 | 8.720 | 8.980 | 8.510 | 8.660 | 8.660 | 3,839,000 |
| 2026-01-23 | 8.920 | 9.010 | 8.790 | 8.790 | 8.790 | 2,849,400 |
| 2026-01-22 | 8.880 | 9.210 | 8.810 | 8.900 | 8.900 | 43,922,602 |
| 2026-01-21 | 9.140 | 9.140 | 8.700 | 8.750 | 8.750 | 4,077,000 |
| 2026-01-20 | 9.080 | 9.200 | 8.960 | 9.060 | 9.060 | 1,622,000 |
| 2026-01-19 | 9.240 | 9.240 | 9.020 | 9.040 | 9.040 | 1,795,800 |
| 2026-01-16 | 9.350 | 9.450 | 9.200 | 9.240 | 9.240 | 2,589,200 |
| 2026-01-15 | 9.650 | 9.780 | 9.270 | 9.290 | 9.290 | 4,664,800 |
| 2026-01-14 | 9.860 | 9.860 | 9.430 | 9.550 | 9.550 | 9,655,200 |
| 2026-01-13 | 9.480 | 10.220 | 9.480 | 9.770 | 9.770 | 10,111,600 |
| 2026-01-12 | 9.480 | 9.640 | 9.260 | 9.390 | 9.390 | 7,123,000 |
| 2026-01-09 | 8.950 | 9.820 | 8.950 | 9.480 | 9.480 | 68,687,797 |
| 2026-01-08 | 9.000 | 9.100 | 8.820 | 8.870 | 8.870 | 2,989,000 |
| 2026-01-07 | 8.860 | 9.110 | 8.680 | 8.970 | 8.970 | 5,106,200 |
| 2026-01-06 | 8.700 | 8.840 | 8.610 | 8.750 | 8.750 | 2,957,200 |
| 2026-01-05 | 8.290 | 8.750 | 8.160 | 8.650 | 8.650 | 5,657,400 |
| 2026-01-02 | 8.510 | 8.520 | 8.150 | 8.200 | 8.200 | 501,600 |
| 2025-12-31 | 8.440 | 8.620 | 8.170 | 8.540 | 8.540 | 3,687,000 |
| 2025-12-30 | 8.660 | 8.690 | 8.360 | 8.370 | 8.370 | 4,471,200 |
| 2025-12-29 | 8.880 | 8.880 | 8.630 | 8.660 | 8.660 | 3,589,000 |
| 2025-12-24 | 8.890 | 8.990 | 8.790 | 8.800 | 8.800 | 939,982 |
| 2025-12-23 | 9.150 | 9.150 | 8.850 | 8.860 | 8.860 | 1,585,400 |
| 2025-12-22 | 8.960 | 9.180 | 8.960 | 9.020 | 9.020 | 1,756,000 |
| 2025-12-19 | 8.740 | 9.090 | 8.710 | 8.980 | 8.980 | 4,111,400 |
| 2025-12-18 | 8.660 | 8.790 | 8.500 | 8.710 | 8.710 | 2,163,600 |
| 2025-12-17 | 8.750 | 8.800 | 8.630 | 8.710 | 8.710 | 2,291,200 |
| 2025-12-16 | 8.870 | 8.940 | 8.670 | 8.690 | 8.690 | 2,208,000 |
| 2025-12-15 | 8.950 | 9.290 | 8.820 | 8.950 | 8.950 | 3,111,600 |
| 2025-12-12 | 8.900 | 9.000 | 8.740 | 8.950 | 8.950 | 3,184,000 |
| 2025-12-11 | 9.130 | 9.280 | 8.830 | 8.870 | 8.870 | 2,975,400 |
| 2025-12-10 | 9.020 | 9.230 | 8.960 | 9.200 | 9.200 | 3,867,400 |
| 2025-12-09 | 9.170 | 9.400 | 9.000 | 9.080 | 9.080 | 3,601,200 |
| 2025-12-08 | 9.440 | 9.500 | 9.130 | 9.180 | 9.180 | 3,154,400 |
| 2025-12-05 | 9.200 | 9.470 | 8.990 | 9.440 | 9.440 | 4,498,200 |
| 2025-12-04 | 9.400 | 9.460 | 9.040 | 9.200 | 9.200 | 5,716,200 |
| 2025-12-03 | 9.960 | 9.980 | 9.350 | 9.350 | 9.350 | 4,758,600 |
| 2025-12-02 | 10.260 | 10.260 | 9.860 | 9.910 | 9.910 | 3,878,800 |
| 2025-12-01 | 10.290 | 10.300 | 10.120 | 10.200 | 10.200 | 2,135,600 |
| 2025-11-28 | 10.660 | 10.660 | 10.260 | 10.330 | 10.330 | 3,289,800 |
| 2025-11-27 | 10.960 | 11.200 | 10.580 | 10.580 | 10.580 | 6,899,000 |
| 2025-11-26 | 10.620 | 10.770 | 10.400 | 10.470 | 10.470 | 3,853,200 |
| 2025-11-25 | 10.460 | 10.590 | 10.400 | 10.490 | 10.490 | 3,140,200 |
| 2025-11-24 | 10.490 | 10.720 | 10.400 | 10.440 | 10.440 | 3,821,200 |
| 2025-11-21 | 10.810 | 10.810 | 10.400 | 10.550 | 10.550 | 2,653,600 |
| 2025-11-20 | 10.900 | 10.990 | 10.660 | 10.950 | 10.950 | 3,974,000 |
| 2025-11-19 | 10.970 | 11.010 | 10.710 | 10.900 | 10.900 | 3,612,800 |
| 2025-11-18 | 10.930 | 11.170 | 10.780 | 10.960 | 10.960 | 3,853,200 |
| 2025-11-17 | 10.920 | 11.020 | 10.740 | 10.930 | 10.930 | 3,170,200 |
| 2025-11-14 | 10.600 | 11.060 | 10.480 | 11.050 | 11.050 | 7,048,800 |
| 2025-11-13 | 10.600 | 10.710 | 10.450 | 10.700 | 10.700 | 3,712,800 |
| 2025-11-12 | 10.400 | 10.720 | 10.380 | 10.600 | 10.600 | 5,688,400 |
| 2025-11-11 | 10.320 | 10.440 | 10.160 | 10.340 | 10.340 | 2,231,800 |
| 2025-11-10 | 9.990 | 10.410 | 9.920 | 10.310 | 10.310 | 4,020,000 |
| 2025-11-07 | 10.180 | 10.480 | 9.830 | 9.930 | 9.930 | 10,059,800 |
| 2025-11-06 | 10.200 | 10.260 | 9.900 | 10.240 | 10.240 | 5,142,800 |
| 2025-11-05 | 10.400 | 10.400 | 10.100 | 10.200 | 10.200 | 3,042,882 |
| 2025-11-04 | 10.660 | 10.660 | 10.260 | 10.320 | 10.320 | 3,826,400 |
| 2025-11-03 | 10.550 | 10.790 | 10.430 | 10.620 | 10.620 | 5,720,200 |
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.