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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201815.5215.7715.3715.5815.581,176,600
Jul 19, 201815.8015.8615.3515.5315.531,788,715
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
May 24, 201820.4920.9420.3220.8720.815,278,897
May 23, 201819.8720.7919.7120.6020.547,200,077
May 22, 201819.7019.9219.5219.8519.792,294,627
May 21, 201819.5019.9019.4219.8119.752,186,448
May 18, 201819.6619.7418.9819.5519.491,894,100
May 17, 201819.8520.1519.4619.6419.581,873,409
May 16, 201819.7520.2019.5419.8119.753,165,790
May 15, 201819.1519.9419.1219.9219.862,689,290
May 14, 201819.5219.5319.0919.3419.281,900,418
May 11, 201820.2720.3819.4319.4819.423,109,405
May 10, 201820.3620.4919.9720.3320.272,511,329
May 09, 201820.2120.5019.9120.3320.272,466,567
May 08, 201820.0521.0020.0020.2620.205,489,203
May 07, 201819.7520.1019.5520.0620.004,317,455
May 04, 201818.9720.0918.8219.8019.744,487,725
May 03, 201819.0419.1018.3018.9818.922,229,600
May 02, 201818.7219.4618.7219.1719.112,821,193
Apr 27, 201818.1818.8118.1818.6518.591,501,108
Apr 26, 201819.1019.1018.2818.3018.241,749,500
Apr 25, 201818.5619.0818.4019.0218.961,918,900
Apr 24, 201818.3618.8418.0818.7418.681,989,414
Apr 23, 201818.6118.6818.0618.2618.202,102,300
Apr 20, 201819.7520.0518.5518.7018.643,600,402
Apr 19, 201819.9420.0919.7119.7419.682,595,927
Apr 18, 201819.5220.2019.0020.0720.013,902,362
Apr 17, 201819.4619.8619.2319.4019.342,735,724
Apr 16, 201819.7219.7519.2119.4319.373,453,514
Apr 13, 201820.3820.6619.5719.8119.755,630,390
Apr 12, 201819.2120.2619.0519.9219.865,944,200
Apr 11, 201819.5019.5319.0919.1419.082,360,500
Apr 10, 201819.0319.4418.8119.3619.303,096,441
Apr 09, 201818.9819.2018.5318.8318.772,001,696
Apr 04, 201819.3819.9018.9018.9518.893,054,735
Apr 03, 201819.6820.0019.1019.3519.294,234,248
Apr 02, 201819.1520.0319.0120.0219.966,288,994
Mar 30, 201818.3119.6718.1619.2419.185,247,909
Mar 29, 201818.4918.5818.0018.2818.222,688,504
Mar 28, 201818.1218.6218.0018.3718.313,669,200
Mar 27, 201817.9718.5017.9718.3418.283,736,400
Mar 26, 201816.9018.0016.6617.9517.892,164,970
Mar 23, 201818.0018.5517.3617.4617.415,176,203
Mar 22, 201819.5219.6719.2019.2719.211,835,110
Mar 21, 201820.0520.4819.4719.5019.443,402,900
Mar 20, 201819.2720.5519.2720.1720.115,421,106
Mar 19, 201818.4819.8818.2519.6019.544,925,018
Mar 16, 201818.5019.9318.3018.9018.845,365,845
Mar 15, 201817.7218.1317.2618.1218.062,191,131
Mar 14, 201818.3418.7717.6217.6717.621,972,307
Mar 13, 201818.4018.7518.3018.4718.411,667,452
Mar 12, 201818.4618.8918.4118.4718.411,964,707
Mar 09, 201818.3718.6718.1218.4918.431,846,016
Mar 08, 201818.0718.2917.9018.2818.221,284,571
Mar 07, 201818.2318.3117.8518.0217.961,559,000
Mar 06, 201817.3818.4917.2518.2718.213,008,601
Mar 05, 201817.2217.5017.0117.4517.401,307,844
Mar 02, 201817.4417.7117.1717.2717.221,387,503
Mar 01, 201816.8617.5916.8617.5517.501,596,199
Feb 28, 201816.8917.1016.6417.0717.021,227,811
Feb 27, 201817.2617.4817.1217.2017.151,043,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...