300246.SZ - Guangdong Biolight Meditech Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201810.2010.5310.0010.4610.46836,443
Oct 18, 201810.7010.7010.2010.3010.301,842,994
Oct 17, 201810.2011.0810.2010.7910.792,614,146
Oct 16, 201810.4310.6610.0710.0810.08938,000
Oct 15, 201810.4810.8010.4210.4310.43954,474
Oct 12, 201810.7910.7910.0610.4510.451,287,602
Oct 11, 201811.6611.6610.7610.7610.761,628,300
Oct 10, 201811.9412.0611.8411.9511.95451,402
Oct 09, 201811.9312.1011.8011.9411.94844,776
Oct 08, 201812.4012.4111.9011.9311.931,503,076
Sep 28, 201812.5012.6512.4412.6312.63925,200
Sep 27, 201812.8212.9312.5512.5512.551,033,234
Sep 26, 201812.7612.9512.7512.7612.76795,833
Sep 25, 201812.8012.9212.7212.8512.85731,806
Sep 21, 201812.5912.9012.5312.8612.861,571,703
Sep 20, 201812.6812.7512.5212.5512.55978,517
Sep 19, 201812.6212.9412.5612.7212.721,312,000
Sep 18, 201812.5712.7412.4012.7012.701,021,743
Sep 17, 201812.7612.8012.5512.5812.58778,900
Sep 14, 201813.0413.0712.7812.8012.80720,313
Sep 13, 201813.1213.1312.8313.0313.03761,900
Sep 12, 201812.8813.1412.8513.0013.00828,864
Sep 11, 201812.8112.9912.6812.8712.87711,543
Sep 10, 201813.2713.2712.8012.8112.811,171,443
Sep 07, 201813.2713.4513.1613.2513.25900,400
Sep 06, 201813.4013.5013.0813.2713.271,111,401
Sep 05, 201813.3313.8813.3013.4013.401,311,200
Sep 04, 201813.2213.4613.1613.4013.40744,563
Sep 03, 201813.2313.3913.0213.3013.30799,903
Aug 31, 201813.3913.5213.2013.2813.28857,011
Aug 30, 201813.6913.6913.3313.4413.44866,343
Aug 29, 201813.7113.7613.5713.6413.64603,000
Aug 28, 201813.7013.9013.6113.7013.70977,400
Aug 27, 201813.3213.8213.2813.7113.711,356,299
Aug 24, 201813.4813.5513.2313.3113.31828,900
Aug 23, 201813.5113.6513.4113.5313.53961,767
Aug 22, 201813.5313.7413.2913.5113.511,459,900
Aug 21, 201813.1513.5413.1513.5313.531,055,904
Aug 20, 201813.1713.2412.8813.2313.231,025,843
Aug 17, 201813.5613.6213.1013.1713.17887,299
Aug 16, 201813.4213.5813.2513.4513.45758,243
Aug 15, 201813.8013.8013.4513.5013.501,147,070
Aug 14, 201813.6913.8013.5513.7713.771,054,804
Aug 13, 201813.6413.7313.3613.6913.691,410,303
Aug 10, 201813.5313.8413.4013.7113.711,509,003
Aug 09, 201813.1313.6313.1013.5313.531,487,853
Aug 08, 201813.6413.6913.1413.1813.181,204,927
Aug 07, 201813.2513.5713.1413.5713.571,262,917
Aug 06, 201813.4813.4813.0713.1213.121,164,403
Aug 03, 201813.4913.7813.4013.5713.571,087,800
Aug 02, 201814.0814.0913.0513.6513.651,936,800
Aug 01, 201814.3214.3813.8814.0514.051,346,915
Jul 31, 201814.0214.3314.0014.2114.211,341,231
Jul 30, 201815.2615.3913.8414.0514.053,994,734
Jul 27, 201815.4015.5915.2315.2315.231,327,200
Jul 26, 201815.6715.7215.4515.5015.501,414,311
Jul 25, 201815.4915.7315.4115.6815.681,910,194
Jul 24, 201815.1615.5515.1115.4515.451,878,825
Jul 23, 201815.1615.3114.8415.1815.182,567,438
Jul 20, 201815.5215.7715.3715.5815.581,176,600
Jul 19, 201815.8015.8615.3515.5415.541,812,115
Jul 18, 201815.6516.1315.6315.8615.862,573,413
Jul 17, 201815.7815.7815.3715.5615.561,859,100
Jul 16, 201815.9015.9015.3315.7415.743,038,346
Jul 13, 201816.0316.4615.9316.2516.252,367,453
Jul 13, 20180.05 Dividend
Jul 12, 201815.5916.1415.5316.0816.032,182,601
Jul 11, 201816.0016.0015.2515.6015.551,834,114
Jul 10, 201816.2016.2315.9016.1716.121,891,404
Jul 09, 201815.4816.1715.4516.1616.112,453,204
Jul 06, 201815.4715.8314.8015.6115.563,105,013
Jul 05, 201815.9516.2115.4715.6215.571,429,758
Jul 04, 201816.3016.4515.9816.0716.021,505,077
Jul 03, 201815.9216.5115.8516.4516.401,885,751
Jul 02, 201816.3816.7215.6816.0616.012,416,257
Jun 29, 201815.7016.4515.7016.4016.352,379,902
Jun 28, 201815.9516.1915.7515.7815.731,586,804
Jun 27, 201815.9516.1515.7515.9415.891,879,733
Jun 26, 201815.6616.1215.1715.8915.842,391,400
Jun 25, 201816.1416.2515.7415.7715.721,913,700
Jun 22, 201815.8316.1415.6215.9715.922,661,504
Jun 21, 201816.2916.5615.6015.6015.552,461,315
Jun 20, 201816.1416.5715.8816.2916.242,877,053
Jun 19, 201817.2917.4915.8416.0015.954,009,275
Jun 15, 201818.4418.6517.5017.6017.553,218,334
Jun 14, 201818.9319.2518.1118.6018.544,549,643
Jun 13, 201820.3020.4518.8019.0218.964,595,200
Jun 12, 201820.9421.2319.8920.4920.434,081,124
Jun 11, 201821.0521.5520.8920.9420.872,719,800
Jun 08, 201821.3621.8620.8021.3421.274,378,733
Jun 07, 201822.6022.6021.4621.4921.424,776,373
Jun 06, 201822.4922.6522.0222.5022.435,258,859
Jun 05, 201821.4622.5021.3622.4322.366,534,574
Jun 04, 201821.5421.8721.2121.3821.313,900,900
Jun 01, 201821.7521.9821.1621.5521.485,575,299
May 31, 201820.6222.3520.4122.0521.988,655,660
May 30, 201820.2021.2519.8620.4920.434,915,555
May 29, 201820.6821.8520.5120.8620.807,718,999
May 28, 201820.2620.7219.8420.6720.613,641,091
May 25, 201820.9620.9620.1520.3220.263,673,160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...