Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 10.200 | 10.610 | 10.090 | 10.460 | 10.460 | 10,197,200 |
| 2025-10-30 | 10.300 | 10.410 | 10.010 | 10.130 | 10.130 | 7,982,000 |
| 2025-10-28 | 10.750 | 10.750 | 10.340 | 10.390 | 10.390 | 6,406,200 |
| 2025-10-27 | 10.730 | 10.980 | 10.610 | 10.670 | 10.670 | 6,059,800 |
| 2025-10-24 | 11.020 | 11.210 | 10.690 | 10.720 | 10.720 | 7,694,200 |
| 2025-10-23 | 11.620 | 11.620 | 10.950 | 11.100 | 11.100 | 5,438,200 |
| 2025-10-22 | 11.710 | 11.960 | 11.400 | 11.510 | 11.510 | 6,471,000 |
| 2025-10-21 | 11.560 | 11.660 | 11.300 | 11.380 | 11.380 | 3,710,000 |
| 2025-10-20 | 11.700 | 11.700 | 11.430 | 11.560 | 11.560 | 3,193,800 |
| 2025-10-17 | 12.060 | 12.230 | 11.350 | 11.420 | 11.420 | 5,449,600 |
| 2025-10-16 | 11.970 | 12.660 | 11.740 | 12.030 | 12.030 | 12,649,400 |
| 2025-10-15 | 11.430 | 11.780 | 11.240 | 11.780 | 11.780 | 5,716,400 |
| 2025-10-14 | 11.630 | 11.880 | 11.220 | 11.220 | 11.220 | 4,704,400 |
| 2025-10-13 | 11.570 | 11.770 | 11.370 | 11.600 | 11.600 | 6,557,800 |
| 2025-10-10 | 12.440 | 12.550 | 11.990 | 12.030 | 12.030 | 5,291,000 |
| 2025-10-09 | 12.760 | 12.880 | 12.180 | 12.290 | 12.290 | 7,298,250 |
| 2025-10-08 | 12.330 | 12.880 | 12.250 | 12.760 | 12.760 | 543,200 |
| 2025-10-06 | 12.300 | 12.520 | 12.200 | 12.490 | 12.490 | 324,800 |
| 2025-10-03 | 12.800 | 12.800 | 12.210 | 12.590 | 12.590 | 547,800 |
| 2025-10-02 | 13.020 | 13.050 | 12.460 | 12.590 | 12.590 | 1,304,400 |
| 2025-09-30 | 12.790 | 12.850 | 12.550 | 12.710 | 12.710 | 6,930,400 |
| 2025-09-29 | 12.610 | 12.850 | 12.450 | 12.670 | 12.670 | 4,019,000 |
| 2025-09-26 | 12.780 | 12.970 | 12.460 | 12.540 | 12.540 | 6,954,400 |
| 2025-09-25 | 13.470 | 13.580 | 12.900 | 12.960 | 12.960 | 8,206,000 |
| 2025-09-24 | 14.000 | 14.030 | 13.450 | 13.450 | 13.450 | 6,477,200 |
| 2025-09-23 | 14.090 | 14.640 | 13.710 | 13.940 | 13.940 | 9,789,847 |
| 2025-09-22 | 13.960 | 14.000 | 13.630 | 14.000 | 14.000 | 5,214,200 |
| 2025-09-19 | 14.240 | 14.440 | 13.540 | 13.970 | 13.970 | 9,373,800 |
| 2025-09-18 | 14.350 | 14.570 | 13.890 | 14.180 | 14.180 | 12,407,200 |
| 2025-09-17 | 14.740 | 15.140 | 13.760 | 14.300 | 14.300 | 23,957,400 |
| 2025-09-16 | 13.150 | 15.960 | 12.700 | 14.600 | 14.600 | 81,328,800 |
| 2025-09-15 | 12.900 | 13.150 | 12.680 | 13.000 | 13.000 | 9,582,800 |
| 2025-09-12 | 12.600 | 13.270 | 12.400 | 12.830 | 12.830 | 13,851,400 |
| 2025-09-11 | 12.550 | 12.580 | 12.010 | 12.370 | 12.370 | 16,805,801 |
| 2025-09-10 | 13.250 | 13.410 | 12.990 | 13.090 | 13.090 | 5,217,200 |
| 2025-09-09 | 13.380 | 13.860 | 13.020 | 13.350 | 13.350 | 8,058,600 |
| 2025-09-08 | 13.380 | 13.580 | 13.180 | 13.410 | 13.410 | 6,641,200 |
| 2025-09-05 | 12.800 | 13.320 | 12.670 | 13.310 | 13.310 | 10,563,200 |
| 2025-09-04 | 13.600 | 13.600 | 12.630 | 12.850 | 12.850 | 12,846,400 |
| 2025-09-03 | 13.490 | 13.640 | 13.140 | 13.490 | 13.490 | 6,654,400 |
| 2025-09-02 | 14.230 | 14.260 | 13.100 | 13.380 | 13.380 | 13,671,400 |
| 2025-09-01 | 13.800 | 14.260 | 13.570 | 14.100 | 14.100 | 10,459,600 |
| 2025-08-29 | 13.580 | 14.200 | 13.330 | 13.880 | 13.880 | 17,392,000 |
| 2025-08-28 | 15.140 | 15.350 | 13.320 | 13.520 | 13.520 | 38,977,400 |
| 2025-08-27 | 16.520 | 16.520 | 15.580 | 15.720 | 15.720 | 13,074,000 |
| 2025-08-26 | 15.600 | 16.480 | 15.500 | 16.340 | 16.340 | 16,882,800 |
| 2025-08-25 | 16.100 | 16.220 | 15.390 | 15.600 | 15.600 | 13,213,400 |
| 2025-08-22 | 15.880 | 16.290 | 15.510 | 16.100 | 16.100 | 11,888,800 |
| 2025-08-21 | 15.160 | 15.880 | 15.030 | 15.760 | 15.760 | 19,473,800 |
| 2025-08-20 | 16.060 | 16.070 | 14.940 | 15.020 | 15.020 | 19,582,200 |
| 2025-08-19 | 16.430 | 16.730 | 15.800 | 16.060 | 16.060 | 15,576,800 |
| 2025-08-18 | 16.550 | 16.640 | 15.980 | 16.370 | 16.370 | 17,243,000 |
| 2025-08-15 | 16.920 | 17.250 | 16.010 | 16.260 | 16.260 | 26,479,600 |
| 2025-08-14 | 17.150 | 17.370 | 16.800 | 16.800 | 16.800 | 17,575,600 |
| 2025-08-13 | 17.370 | 17.620 | 16.810 | 17.290 | 17.290 | 17,764,400 |
| 2025-08-12 | 18.580 | 18.580 | 17.100 | 17.280 | 17.280 | 17,466,200 |
| 2025-08-11 | 18.500 | 19.190 | 18.000 | 18.530 | 18.530 | 23,316,501 |
| 2025-08-08 | 17.000 | 19.900 | 16.400 | 18.400 | 18.400 | 44,162,400 |
| 2025-08-07 | 17.300 | 17.460 | 16.830 | 17.080 | 17.080 | 13,567,980 |
| 2025-08-06 | 17.580 | 18.000 | 17.230 | 18.000 | 18.000 | 12,773,400 |
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.