Shandong Boan Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 9.050 | 9.140 | 9.050 | 9.090 | 9.090 | 214,200 |
| 2024-11-07 | 9.140 | 9.190 | 9.010 | 9.040 | 9.040 | 369,800 |
| 2024-11-06 | 9.200 | 9.440 | 9.040 | 9.220 | 9.220 | 158,200 |
| 2024-11-05 | 9.180 | 9.240 | 9.100 | 9.180 | 9.180 | 328,600 |
| 2024-11-04 | 9.240 | 9.280 | 9.080 | 9.180 | 9.180 | 223,600 |
| 2024-11-01 | 9.010 | 9.240 | 9.010 | 9.240 | 9.240 | 180,800 |
| 2024-10-31 | 9.190 | 9.190 | 9.100 | 9.110 | 9.110 | 168,400 |
| 2024-10-30 | 9.230 | 9.230 | 9.090 | 9.180 | 9.180 | 190,800 |
| 2024-10-29 | 9.230 | 9.280 | 9.120 | 9.210 | 9.210 | 307,000 |
| 2024-10-28 | 9.320 | 9.320 | 9.130 | 9.260 | 9.260 | 309,400 |
| 2024-10-25 | 9.630 | 9.630 | 9.320 | 9.320 | 9.320 | 490,000 |
| 2024-10-24 | 9.680 | 9.800 | 9.210 | 9.430 | 9.430 | 541,200 |
| 2024-10-23 | 9.190 | 9.350 | 9.090 | 9.230 | 9.230 | 487,800 |
| 2024-10-22 | 9.250 | 9.320 | 9.110 | 9.200 | 9.200 | 236,200 |
| 2024-10-21 | 9.740 | 9.740 | 9.200 | 9.330 | 9.330 | 280,000 |
| 2024-10-18 | 9.980 | 9.980 | 9.100 | 9.530 | 9.530 | 904,600 |
| 2024-10-17 | 9.320 | 9.350 | 9.020 | 9.250 | 9.250 | 202,758 |
| 2024-10-16 | 9.290 | 9.400 | 9.120 | 9.250 | 9.250 | 192,400 |
| 2024-10-15 | 9.510 | 9.510 | 9.050 | 9.430 | 9.430 | 477,600 |
| 2024-10-14 | 10.380 | 10.380 | 9.300 | 9.510 | 9.510 | 639,000 |
| 2024-10-10 | 9.700 | 11.180 | 9.700 | 9.900 | 9.900 | 1,100,600 |
| 2024-10-09 | 10.780 | 10.780 | 9.610 | 9.720 | 9.720 | 1,295,000 |
| 2024-10-08 | 9.850 | 12.040 | 9.850 | 10.220 | 10.220 | 4,071,400 |
| 2024-10-07 | 9.790 | 9.790 | 9.500 | 9.690 | 9.690 | 177,572 |
| 2024-10-04 | 9.650 | 9.720 | 9.300 | 9.570 | 9.570 | 137,158 |
| 2024-10-03 | 9.740 | 9.740 | 9.490 | 9.650 | 9.650 | 109,600 |
| 2024-10-02 | 10.000 | 10.000 | 9.570 | 9.750 | 9.750 | 123,200 |
| 2024-09-30 | 10.320 | 10.400 | 9.750 | 10.000 | 10.000 | 621,701 |
| 2024-09-27 | 9.290 | 9.990 | 9.290 | 9.700 | 9.700 | 297,600 |
| 2024-09-26 | 9.190 | 9.350 | 9.120 | 9.290 | 9.290 | 245,600 |
| 2024-09-25 | 9.240 | 9.240 | 9.000 | 9.190 | 9.190 | 242,800 |
| 2024-09-24 | 9.250 | 9.250 | 9.120 | 9.190 | 9.190 | 149,200 |
| 2024-09-23 | 9.300 | 9.300 | 9.050 | 9.170 | 9.170 | 117,400 |
| 2024-09-20 | 9.130 | 9.160 | 9.040 | 9.150 | 9.150 | 140,600 |
| 2024-09-19 | 9.280 | 9.290 | 9.010 | 9.120 | 9.120 | 137,600 |
| 2024-09-17 | 9.280 | 9.290 | 9.280 | 9.290 | 9.290 | 111,400 |
| 2024-09-16 | 8.980 | 9.280 | 8.980 | 9.280 | 9.280 | 113,200 |
| 2024-09-13 | 9.140 | 9.140 | 9.000 | 9.130 | 9.130 | 117,200 |
| 2024-09-12 | 9.090 | 9.150 | 8.990 | 9.140 | 9.140 | 119,800 |
| 2024-09-11 | 9.060 | 9.160 | 8.960 | 9.100 | 9.100 | 130,200 |
| 2024-09-10 | 9.150 | 9.150 | 8.920 | 9.060 | 9.060 | 124,600 |
| 2024-09-09 | 9.170 | 9.310 | 8.820 | 9.150 | 9.150 | 138,400 |
| 2024-09-05 | 9.120 | 9.190 | 9.050 | 9.170 | 9.170 | 119,400 |
| 2024-09-04 | 9.180 | 9.180 | 9.010 | 9.120 | 9.120 | 127,600 |
| 2024-09-03 | 9.130 | 9.220 | 9.050 | 9.200 | 9.200 | 131,000 |
| 2024-09-02 | 8.970 | 9.170 | 8.970 | 9.150 | 9.150 | 124,000 |
| 2024-08-30 | 9.080 | 9.190 | 9.010 | 9.190 | 9.190 | 134,800 |
| 2024-08-29 | 9.020 | 9.080 | 8.940 | 9.080 | 9.080 | 158,600 |
| 2024-08-28 | 9.140 | 9.140 | 8.730 | 9.020 | 9.020 | 153,400 |
| 2024-08-27 | 8.960 | 9.070 | 8.870 | 9.060 | 9.060 | 150,200 |
| 2024-08-26 | 8.940 | 9.050 | 8.880 | 9.010 | 9.010 | 126,400 |
| 2024-08-23 | 8.990 | 9.040 | 8.840 | 8.970 | 8.970 | 134,800 |
| 2024-08-22 | 8.940 | 8.990 | 8.830 | 8.830 | 8.830 | 124,400 |
| 2024-08-21 | 8.940 | 9.000 | 8.810 | 8.980 | 8.980 | 150,400 |
| 2024-08-20 | 9.260 | 9.260 | 8.840 | 8.980 | 8.980 | 184,600 |
| 2024-08-19 | 8.820 | 9.070 | 8.820 | 9.030 | 9.030 | 157,400 |
| 2024-08-16 | 8.950 | 9.010 | 8.860 | 8.990 | 8.990 | 134,200 |
| 2024-08-15 | 8.840 | 8.990 | 8.840 | 8.950 | 8.950 | 117,800 |
| 2024-08-14 | 8.940 | 9.050 | 8.830 | 8.930 | 8.930 | 129,400 |
| 2024-08-13 | 9.000 | 9.000 | 8.890 | 8.940 | 8.940 | 129,000 |
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.