Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.260 | 9.660 | 9.060 | 9.450 | 9.450 | 11,989,798 |
| 2025-05-09 | 9.660 | 9.660 | 9.230 | 9.370 | 9.370 | 7,058,200 |
| 2025-05-08 | 9.880 | 9.960 | 9.320 | 9.540 | 9.540 | 19,905,024 |
| 2025-05-07 | 10.120 | 10.180 | 9.200 | 9.340 | 9.340 | 16,793,200 |
| 2025-05-06 | 10.580 | 10.580 | 9.850 | 10.000 | 10.000 | 11,380,341 |
| 2025-05-02 | 10.360 | 10.620 | 10.220 | 10.620 | 10.620 | 315,800 |
| 2025-04-30 | 10.960 | 11.040 | 10.320 | 10.320 | 10.320 | 10,816,800 |
| 2025-04-29 | 10.920 | 11.400 | 10.600 | 10.780 | 10.780 | 12,149,800 |
| 2025-04-28 | 10.700 | 11.700 | 10.360 | 10.940 | 10.940 | 29,348,200 |
| 2025-04-25 | 10.900 | 11.240 | 10.160 | 10.580 | 10.580 | 25,723,000 |
| 2025-04-24 | 10.200 | 11.360 | 9.980 | 10.640 | 10.640 | 48,412,600 |
| 2025-04-23 | 11.160 | 11.620 | 9.970 | 10.100 | 10.100 | 25,081,200 |
| 2025-04-22 | 13.620 | 14.560 | 10.920 | 11.000 | 11.000 | 54,624,800 |
| 2025-04-17 | 8.320 | 25.000 | 8.240 | 13.760 | 13.760 | 30,498,600 |
| 2025-04-16 | 8.330 | 8.430 | 8.030 | 8.240 | 8.240 | 794,000 |
| 2025-04-15 | 8.280 | 8.420 | 8.280 | 8.330 | 8.330 | 233,000 |
| 2025-04-14 | 8.360 | 8.450 | 8.200 | 8.280 | 8.280 | 655,800 |
| 2025-04-11 | 8.180 | 8.320 | 8.180 | 8.190 | 8.190 | 171,600 |
| 2025-04-10 | 8.490 | 8.540 | 8.100 | 8.180 | 8.180 | 1,420,600 |
| 2025-04-09 | 8.230 | 8.230 | 7.710 | 8.200 | 8.200 | 670,000 |
| 2025-04-08 | 8.680 | 8.680 | 8.130 | 8.490 | 8.490 | 570,600 |
| 2025-04-07 | 8.500 | 8.940 | 7.910 | 8.080 | 8.080 | 2,097,600 |
| 2025-04-03 | 8.800 | 9.300 | 8.590 | 9.190 | 9.190 | 974,200 |
| 2025-04-02 | 9.400 | 9.400 | 8.560 | 8.820 | 8.820 | 1,164,460 |
| 2025-04-01 | 8.010 | 8.990 | 8.010 | 8.920 | 8.920 | 1,961,200 |
| 2025-03-31 | 8.520 | 8.720 | 8.030 | 8.170 | 8.170 | 1,381,000 |
| 2025-03-28 | 9.550 | 9.550 | 8.410 | 8.750 | 8.750 | 1,725,400 |
| 2025-03-27 | 9.660 | 9.660 | 8.670 | 9.210 | 9.210 | 2,381,000 |
| 2025-03-26 | 8.420 | 8.810 | 8.420 | 8.670 | 8.670 | 161,200 |
| 2025-03-25 | 8.980 | 9.020 | 8.600 | 8.640 | 8.640 | 218,600 |
| 2025-03-24 | 9.480 | 9.480 | 8.800 | 8.810 | 8.810 | 301,000 |
| 2025-03-21 | 9.210 | 9.300 | 9.020 | 9.090 | 9.090 | 216,200 |
| 2025-03-20 | 9.030 | 9.190 | 8.910 | 9.130 | 9.130 | 192,000 |
| 2025-03-19 | 9.560 | 9.570 | 8.910 | 9.040 | 9.040 | 371,000 |
| 2025-03-18 | 8.850 | 9.470 | 8.850 | 9.300 | 9.300 | 1,073,200 |
| 2025-03-17 | 8.820 | 8.900 | 8.750 | 8.790 | 8.790 | 354,600 |
| 2025-03-14 | 8.740 | 8.790 | 8.630 | 8.790 | 8.790 | 78,800 |
| 2025-03-13 | 8.710 | 8.760 | 8.410 | 8.710 | 8.710 | 183,877 |
| 2025-03-12 | 8.620 | 8.840 | 8.580 | 8.700 | 8.700 | 318,800 |
| 2025-03-11 | 8.650 | 8.860 | 8.560 | 8.720 | 8.720 | 303,800 |
| 2025-03-10 | 8.620 | 8.880 | 8.610 | 8.760 | 8.760 | 251,400 |
| 2025-03-07 | 8.630 | 8.920 | 8.630 | 8.750 | 8.750 | 306,400 |
| 2025-03-06 | 8.800 | 8.860 | 8.640 | 8.840 | 8.840 | 112,000 |
| 2025-03-05 | 8.700 | 8.960 | 8.630 | 8.720 | 8.720 | 357,200 |
| 2025-03-04 | 8.670 | 8.970 | 8.670 | 8.760 | 8.760 | 384,200 |
| 2025-03-03 | 8.540 | 8.960 | 8.540 | 8.880 | 8.880 | 396,000 |
| 2025-02-28 | 8.940 | 8.950 | 8.750 | 8.820 | 8.820 | 158,600 |
| 2025-02-27 | 8.590 | 8.950 | 8.580 | 8.800 | 8.800 | 331,000 |
| 2025-02-26 | 8.670 | 8.760 | 8.580 | 8.710 | 8.710 | 127,000 |
| 2025-02-25 | 8.510 | 8.680 | 8.460 | 8.630 | 8.630 | 107,400 |
| 2025-02-24 | 8.720 | 8.850 | 8.630 | 8.650 | 8.650 | 139,600 |
| 2025-02-21 | 8.590 | 8.820 | 8.590 | 8.690 | 8.690 | 112,400 |
| 2025-02-20 | 8.690 | 8.840 | 8.620 | 8.650 | 8.650 | 159,800 |
| 2025-02-19 | 8.330 | 8.730 | 8.210 | 8.690 | 8.690 | 330,400 |
| 2025-02-18 | 8.610 | 8.650 | 8.450 | 8.510 | 8.510 | 79,875 |
| 2025-02-17 | 8.670 | 8.860 | 8.530 | 8.550 | 8.550 | 221,400 |
| 2025-02-14 | 8.480 | 8.850 | 8.280 | 8.670 | 8.670 | 396,600 |
| 2025-02-13 | 8.670 | 8.670 | 8.260 | 8.260 | 8.260 | 250,600 |
| 2025-02-12 | 8.350 | 8.680 | 8.080 | 8.680 | 8.680 | 395,600 |
| 2025-02-11 | 8.690 | 8.710 | 8.450 | 8.500 | 8.500 | 134,600 |
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.