Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.730 | 8.800 | 8.610 | 8.710 | 8.710 | 445,800 |
| 2025-02-07 | 8.760 | 8.770 | 8.620 | 8.730 | 8.730 | 127,200 |
| 2025-02-06 | 8.560 | 8.780 | 8.560 | 8.760 | 8.760 | 273,400 |
| 2025-02-05 | 8.700 | 8.880 | 8.500 | 8.730 | 8.730 | 291,800 |
| 2025-02-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-02-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2025-01-28 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 205,600 |
| 2025-01-27 | 8.670 | 8.700 | 8.540 | 8.700 | 8.700 | 205,600 |
| 2025-01-24 | 8.650 | 8.650 | 8.490 | 8.640 | 8.640 | 67,000 |
| 2025-01-23 | 8.560 | 8.700 | 8.540 | 8.670 | 8.670 | 77,000 |
| 2025-01-22 | 9.050 | 9.050 | 8.580 | 8.650 | 8.650 | 102,800 |
| 2025-01-21 | 8.770 | 8.830 | 8.650 | 8.700 | 8.700 | 117,400 |
| 2025-01-20 | 8.780 | 8.860 | 8.480 | 8.850 | 8.850 | 119,200 |
| 2025-01-17 | 9.120 | 9.120 | 8.360 | 8.700 | 8.700 | 159,200 |
| 2025-01-16 | 8.650 | 8.870 | 8.550 | 8.720 | 8.720 | 59,800 |
| 2025-01-15 | 8.710 | 8.710 | 8.540 | 8.600 | 8.600 | 89,200 |
| 2025-01-14 | 8.490 | 8.760 | 8.390 | 8.760 | 8.760 | 149,610 |
| 2025-01-13 | 8.300 | 8.700 | 8.120 | 8.690 | 8.690 | 125,800 |
| 2025-01-10 | 8.430 | 8.510 | 8.230 | 8.300 | 8.300 | 45,200 |
| 2025-01-09 | 8.590 | 8.590 | 8.380 | 8.420 | 8.420 | 205,600 |
| 2025-01-08 | 8.270 | 8.600 | 7.970 | 8.540 | 8.540 | 154,800 |
| 2025-01-07 | 8.520 | 8.670 | 8.120 | 8.630 | 8.630 | 64,400 |
| 2025-01-06 | 8.940 | 8.940 | 8.560 | 8.700 | 8.700 | 166,600 |
| 2025-01-03 | 8.800 | 9.190 | 8.540 | 8.740 | 8.740 | 67,000 |
| 2025-01-02 | 9.200 | 9.230 | 8.800 | 8.870 | 8.870 | 89,800 |
| 2024-12-31 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 298,600 |
| 2024-12-30 | 8.870 | 9.100 | 8.730 | 9.000 | 9.000 | 487,600 |
| 2024-12-27 | 9.100 | 9.110 | 8.450 | 9.040 | 9.040 | 535,400 |
| 2024-12-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 307,000 |
| 2024-12-23 | 8.820 | 8.860 | 8.690 | 8.860 | 8.860 | 193,000 |
| 2024-12-20 | 8.850 | 8.870 | 8.600 | 8.780 | 8.780 | 62,000 |
| 2024-12-19 | 8.730 | 9.000 | 8.480 | 8.700 | 8.700 | 223,000 |
| 2024-12-18 | 8.990 | 9.030 | 8.840 | 8.880 | 8.880 | 67,800 |
| 2024-12-17 | 9.020 | 9.060 | 8.850 | 8.870 | 8.870 | 257,800 |
| 2024-12-16 | 8.810 | 9.060 | 8.810 | 8.880 | 8.880 | 266,800 |
| 2024-12-13 | 8.960 | 9.220 | 8.820 | 8.820 | 8.820 | 322,800 |
| 2024-12-12 | 9.050 | 9.050 | 8.710 | 9.010 | 9.010 | 216,600 |
| 2024-12-11 | 9.010 | 9.110 | 8.650 | 9.060 | 9.060 | 519,800 |
| 2024-12-10 | 9.230 | 9.470 | 8.900 | 9.050 | 9.050 | 684,400 |
| 2024-12-09 | 9.120 | 9.500 | 8.860 | 9.320 | 9.320 | 5,682,400 |
| 2024-12-06 | 9.340 | 9.420 | 8.900 | 9.420 | 9.420 | 349,400 |
| 2024-12-05 | 8.980 | 9.330 | 8.620 | 9.330 | 9.330 | 643,600 |
| 2024-12-04 | 9.000 | 9.130 | 8.830 | 9.080 | 9.080 | 276,000 |
| 2024-12-03 | 8.850 | 9.000 | 8.080 | 9.000 | 9.000 | 505,600 |
| 2024-12-02 | 7.760 | 8.580 | 7.760 | 8.570 | 8.570 | 371,800 |
| 2024-11-29 | 7.760 | 8.290 | 7.760 | 7.780 | 7.780 | 204,400 |
| 2024-11-28 | 7.870 | 8.040 | 7.680 | 7.760 | 7.760 | 303,400 |
| 2024-11-27 | 8.000 | 8.000 | 7.600 | 7.900 | 7.900 | 377,400 |
| 2024-11-26 | 7.570 | 9.500 | 7.510 | 7.900 | 7.900 | 2,650,200 |
| 2024-11-25 | 8.010 | 8.170 | 7.620 | 7.620 | 7.620 | 288,200 |
| 2024-11-22 | 8.440 | 8.540 | 7.510 | 8.080 | 8.080 | 373,400 |
| 2024-11-21 | 8.620 | 8.650 | 8.380 | 8.590 | 8.590 | 147,200 |
| 2024-11-20 | 8.660 | 8.660 | 8.490 | 8.600 | 8.600 | 164,200 |
| 2024-11-19 | 8.680 | 8.720 | 8.420 | 8.680 | 8.680 | 197,200 |
| 2024-11-18 | 8.720 | 8.740 | 8.620 | 8.700 | 8.700 | 131,400 |
| 2024-11-15 | 8.910 | 8.990 | 8.450 | 8.720 | 8.720 | 402,200 |
| 2024-11-14 | 8.750 | 9.450 | 8.720 | 8.910 | 8.910 | 717,800 |
| 2024-11-13 | 8.980 | 8.980 | 8.630 | 8.750 | 8.750 | 262,800 |
| 2024-11-12 | 9.220 | 9.220 | 8.610 | 8.810 | 8.810 | 530,800 |
| 2024-11-11 | 9.100 | 9.290 | 9.050 | 9.130 | 9.130 | 179,800 |
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.