Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 16.470 | 17.760 | 16.320 | 17.760 | 17.760 | 18,622,000 |
| 2025-08-04 | 16.200 | 16.410 | 15.370 | 16.410 | 16.410 | 15,394,623 |
| 2025-08-01 | 17.180 | 17.580 | 16.400 | 16.420 | 16.420 | 14,041,601 |
| 2025-07-31 | 18.420 | 18.560 | 16.600 | 17.300 | 17.300 | 20,932,000 |
| 2025-07-30 | 18.940 | 19.800 | 17.580 | 18.240 | 18.240 | 26,153,880 |
| 2025-07-29 | 18.900 | 19.420 | 18.320 | 18.920 | 18.920 | 23,698,169 |
| 2025-07-28 | 17.240 | 19.060 | 16.280 | 18.560 | 18.560 | 26,846,800 |
| 2025-07-25 | 17.500 | 17.960 | 16.960 | 17.260 | 17.260 | 11,080,000 |
| 2025-07-24 | 17.160 | 17.620 | 16.700 | 17.500 | 17.500 | 15,980,200 |
| 2025-07-23 | 16.740 | 17.720 | 16.500 | 16.940 | 16.940 | 23,971,600 |
| 2025-07-22 | 16.780 | 18.340 | 16.300 | 16.580 | 16.580 | 36,597,218 |
| 2025-07-21 | 16.200 | 16.580 | 15.780 | 16.560 | 16.560 | 13,664,400 |
| 2025-07-18 | 17.180 | 17.360 | 16.140 | 16.260 | 16.260 | 22,665,393 |
| 2025-07-17 | 17.040 | 17.780 | 16.760 | 17.180 | 17.180 | 25,540,608 |
| 2025-07-16 | 17.000 | 17.500 | 16.500 | 17.100 | 17.100 | 19,832,400 |
| 2025-07-15 | 17.520 | 18.040 | 16.640 | 17.000 | 17.000 | 39,416,400 |
| 2025-07-14 | 15.300 | 18.240 | 14.920 | 18.200 | 18.200 | 91,533,200 |
| 2025-07-11 | 13.880 | 16.640 | 13.880 | 14.880 | 14.880 | 46,306,588 |
| 2025-07-10 | 14.580 | 14.980 | 13.700 | 13.740 | 13.740 | 26,839,600 |
| 2025-07-09 | 12.800 | 14.560 | 12.800 | 14.040 | 14.040 | 51,030,654 |
| 2025-07-08 | 12.420 | 12.740 | 12.260 | 12.680 | 12.680 | 12,909,443 |
| 2025-07-07 | 13.000 | 13.440 | 12.100 | 12.260 | 12.260 | 18,405,025 |
| 2025-07-04 | 11.900 | 13.040 | 11.720 | 12.700 | 12.700 | 33,246,425 |
| 2025-07-03 | 11.460 | 11.980 | 11.300 | 11.700 | 11.700 | 13,558,000 |
| 2025-07-02 | 11.880 | 12.060 | 11.360 | 11.460 | 11.460 | 12,801,800 |
| 2025-06-30 | 11.920 | 11.940 | 11.400 | 11.460 | 11.460 | 11,454,600 |
| 2025-06-27 | 11.840 | 12.040 | 11.400 | 11.840 | 11.840 | 12,608,400 |
| 2025-06-26 | 12.960 | 12.960 | 11.660 | 11.840 | 11.840 | 24,120,600 |
| 2025-06-25 | 13.420 | 13.720 | 12.820 | 13.000 | 13.000 | 16,519,200 |
| 2025-06-24 | 12.700 | 13.440 | 12.520 | 13.340 | 13.340 | 19,219,400 |
| 2025-06-23 | 12.280 | 12.840 | 11.940 | 12.460 | 12.460 | 13,581,000 |
| 2025-06-20 | 11.840 | 12.440 | 11.700 | 12.440 | 12.440 | 17,823,800 |
| 2025-06-19 | 12.500 | 12.680 | 11.640 | 11.840 | 11.840 | 15,150,000 |
| 2025-06-18 | 12.560 | 12.860 | 12.200 | 12.340 | 12.340 | 15,037,300 |
| 2025-06-17 | 13.480 | 13.720 | 12.180 | 12.560 | 12.560 | 31,598,123 |
| 2025-06-16 | 13.620 | 13.620 | 12.580 | 13.080 | 13.080 | 26,831,500 |
| 2025-06-13 | 15.120 | 15.240 | 13.100 | 13.620 | 13.620 | 41,420,700 |
| 2025-06-12 | 13.800 | 15.880 | 13.600 | 15.080 | 15.080 | 45,507,714 |
| 2025-06-11 | 14.400 | 15.640 | 14.120 | 14.220 | 14.220 | 46,309,625 |
| 2025-06-10 | 12.600 | 14.740 | 12.600 | 14.180 | 14.180 | 76,046,600 |
| 2025-06-09 | 11.240 | 12.740 | 10.880 | 12.280 | 12.280 | 36,036,134 |
| 2025-06-06 | 11.480 | 11.680 | 10.960 | 11.100 | 11.100 | 13,844,000 |
| 2025-06-05 | 11.780 | 12.060 | 11.040 | 11.340 | 11.340 | 14,610,800 |
| 2025-06-04 | 11.420 | 12.720 | 11.300 | 11.780 | 11.780 | 34,830,100 |
| 2025-06-03 | 12.460 | 12.980 | 11.820 | 12.100 | 12.100 | 23,244,800 |
| 2025-06-02 | 11.760 | 12.720 | 10.960 | 12.460 | 12.460 | 3,427,200 |
| 2025-05-30 | 10.040 | 12.200 | 9.890 | 11.820 | 11.820 | 67,836,582 |
| 2025-05-29 | 9.970 | 10.140 | 9.790 | 10.000 | 10.000 | 11,272,400 |
| 2025-05-28 | 9.850 | 10.020 | 9.580 | 9.840 | 9.840 | 6,446,800 |
| 2025-05-27 | 9.710 | 10.080 | 9.630 | 9.790 | 9.790 | 11,080,400 |
| 2025-05-26 | 10.380 | 10.560 | 9.650 | 9.680 | 9.680 | 12,387,400 |
| 2025-05-23 | 10.960 | 10.980 | 10.180 | 10.300 | 10.300 | 31,154,400 |
| 2025-05-22 | 11.000 | 11.000 | 10.560 | 10.760 | 10.760 | 11,723,400 |
| 2025-05-21 | 10.320 | 11.200 | 10.080 | 11.000 | 11.000 | 26,907,000 |
| 2025-05-20 | 9.770 | 10.420 | 9.750 | 10.180 | 10.180 | 20,606,600 |
| 2025-05-19 | 9.340 | 10.260 | 9.320 | 9.670 | 9.670 | 15,933,200 |
| 2025-05-16 | 9.400 | 9.650 | 9.260 | 9.340 | 9.340 | 5,126,000 |
| 2025-05-15 | 9.850 | 9.980 | 9.410 | 9.410 | 9.410 | 6,797,600 |
| 2025-05-14 | 9.580 | 9.860 | 9.500 | 9.700 | 9.700 | 7,690,000 |
| 2025-05-13 | 9.590 | 9.900 | 9.470 | 9.550 | 9.550 | 13,608,800 |
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.