300404.SZ - Boji Medical Technology Co., Ltd.
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 11.13 | 12.88 | 11.02 | 11.95 | 11.95 | 63,633,306 |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | 9.90 | 10.35 | 9.64 | 10.32 | 10.32 | 14,425,581 |
| May 29, 2023 | 10.28 | 10.44 | 9.77 | 9.84 | 9.84 | 10,663,470 |
| May 26, 2023 | 9.64 | 10.34 | 9.61 | 10.28 | 10.28 | 11,115,888 |
| May 25, 2023 | 9.97 | 9.97 | 9.52 | 9.61 | 9.61 | 5,755,740 |
| May 24, 2023 | 9.86 | 10.14 | 9.85 | 9.89 | 9.89 | 10,099,302 |
| May 23, 2023 | 9.70 | 10.07 | 9.66 | 9.91 | 9.91 | 7,852,885 |
| May 22, 2023 | 9.82 | 9.89 | 9.63 | 9.70 | 9.70 | 4,782,338 |
| May 19, 2023 | 9.63 | 9.83 | 9.58 | 9.80 | 9.80 | 5,489,807 |
| May 18, 2023 | 9.57 | 9.77 | 9.50 | 9.64 | 9.64 | 5,464,596 |
| May 17, 2023 | 9.49 | 9.69 | 9.32 | 9.68 | 9.68 | 4,951,166 |
| May 16, 2023 | 9.38 | 9.72 | 9.30 | 9.59 | 9.59 | 5,808,793 |
| May 15, 2023 | 9.26 | 9.51 | 9.18 | 9.43 | 9.43 | 4,214,940 |
| May 12, 2023 | 9.31 | 9.62 | 9.24 | 9.45 | 9.45 | 5,606,192 |
| May 11, 2023 | 9.43 | 9.48 | 9.24 | 9.32 | 9.32 | 4,686,756 |
| May 10, 2023 | 9.36 | 9.47 | 9.22 | 9.40 | 9.40 | 4,049,740 |
| May 09, 2023 | 9.75 | 9.83 | 9.34 | 9.38 | 9.38 | 6,150,646 |
| May 08, 2023 | 10.08 | 10.24 | 9.74 | 9.78 | 9.78 | 6,376,522 |
| May 05, 2023 | 10.12 | 10.21 | 10.01 | 10.04 | 10.04 | 4,466,760 |
| May 04, 2023 | 10.00 | 10.31 | 9.97 | 10.22 | 10.22 | 6,005,523 |
| Apr 28, 2023 | 9.89 | 10.28 | 9.81 | 10.14 | 10.14 | 7,111,520 |
| Apr 27, 2023 | 9.63 | 10.16 | 9.58 | 9.97 | 9.97 | 11,197,259 |
| Apr 26, 2023 | 9.30 | 9.91 | 9.20 | 9.60 | 9.60 | 14,332,680 |
| Apr 25, 2023 | 9.37 | 9.46 | 8.82 | 9.06 | 9.06 | 13,443,140 |
| Apr 24, 2023 | 9.67 | 9.74 | 9.39 | 9.46 | 9.46 | 5,036,808 |
| Apr 21, 2023 | 9.80 | 9.94 | 9.55 | 9.61 | 9.61 | 6,324,433 |
| Apr 20, 2023 | 10.36 | 10.36 | 9.67 | 9.85 | 9.85 | 12,357,407 |
| Apr 19, 2023 | 10.33 | 10.43 | 10.09 | 10.32 | 10.32 | 6,560,421 |
| Apr 18, 2023 | 10.58 | 10.59 | 10.35 | 10.42 | 10.42 | 4,809,900 |
| Apr 17, 2023 | 10.88 | 11.06 | 10.50 | 10.59 | 10.59 | 11,487,396 |
| Apr 14, 2023 | 11.16 | 11.38 | 10.74 | 10.79 | 10.79 | 10,516,693 |
| Apr 13, 2023 | 10.52 | 11.15 | 10.36 | 11.02 | 11.02 | 12,604,295 |
| Apr 12, 2023 | 10.61 | 10.80 | 10.38 | 10.52 | 10.52 | 5,730,813 |
| Apr 11, 2023 | 10.89 | 11.05 | 10.49 | 10.62 | 10.62 | 7,279,662 |
| Apr 10, 2023 | 10.80 | 10.99 | 10.65 | 10.78 | 10.78 | 9,271,797 |
| Apr 07, 2023 | 10.31 | 11.28 | 10.21 | 10.81 | 10.81 | 17,340,199 |
| Apr 06, 2023 | 10.09 | 10.33 | 10.00 | 10.30 | 10.30 | 7,159,677 |
| Apr 04, 2023 | 10.14 | 10.20 | 9.92 | 10.04 | 10.04 | 7,944,433 |
| Apr 03, 2023 | 10.20 | 10.23 | 9.95 | 10.14 | 10.14 | 4,536,746 |
| Mar 31, 2023 | 9.99 | 10.31 | 9.91 | 10.12 | 10.12 | 5,744,500 |
| Mar 30, 2023 | 10.03 | 10.14 | 9.83 | 10.00 | 10.00 | 5,214,360 |
| Mar 29, 2023 | 10.29 | 10.29 | 9.98 | 10.00 | 10.00 | 6,118,077 |
| Mar 28, 2023 | 10.28 | 10.55 | 9.98 | 10.28 | 10.28 | 8,207,690 |
| Mar 27, 2023 | 10.00 | 10.35 | 9.88 | 10.28 | 10.28 | 8,661,779 |
| Mar 24, 2023 | 10.35 | 10.50 | 9.95 | 10.00 | 10.00 | 10,319,999 |
| Mar 23, 2023 | 10.63 | 10.73 | 10.21 | 10.29 | 10.29 | 11,594,975 |
| Mar 22, 2023 | 10.82 | 11.13 | 10.56 | 10.68 | 10.68 | 9,415,426 |
| Mar 21, 2023 | 10.81 | 11.35 | 10.81 | 10.93 | 10.93 | 11,237,479 |
| Mar 20, 2023 | 10.83 | 11.20 | 10.51 | 10.85 | 10.85 | 18,932,151 |
| Mar 17, 2023 | 11.39 | 11.48 | 10.68 | 10.86 | 10.86 | 14,593,340 |
| Mar 16, 2023 | 11.17 | 11.88 | 11.11 | 11.38 | 11.38 | 16,509,565 |
| Mar 15, 2023 | 10.76 | 11.44 | 10.73 | 11.34 | 11.34 | 16,503,663 |
| Mar 14, 2023 | 11.01 | 11.12 | 10.67 | 10.82 | 10.82 | 8,128,270 |
| Mar 13, 2023 | 10.67 | 11.38 | 10.54 | 11.11 | 11.11 | 12,380,278 |
| Mar 10, 2023 | 10.76 | 11.07 | 10.67 | 10.75 | 10.75 | 7,387,389 |
| Mar 09, 2023 | 10.62 | 10.95 | 10.55 | 10.83 | 10.83 | 7,126,036 |
| Mar 08, 2023 | 10.74 | 10.86 | 10.56 | 10.72 | 10.72 | 8,148,400 |
| Mar 07, 2023 | 11.16 | 11.45 | 10.73 | 10.79 | 10.79 | 12,927,111 |
| Mar 06, 2023 | 11.03 | 11.26 | 10.85 | 11.17 | 11.17 | 13,481,919 |
| Mar 03, 2023 | 11.17 | 11.60 | 11.00 | 11.13 | 11.13 | 12,920,181 |
| Mar 02, 2023 | 11.42 | 11.54 | 11.05 | 11.07 | 11.07 | 14,275,890 |
| Mar 01, 2023 | 11.45 | 11.86 | 11.06 | 11.21 | 11.21 | 20,504,518 |
| Feb 28, 2023 | 10.83 | 11.80 | 10.66 | 11.42 | 11.42 | 20,956,117 |
| Feb 27, 2023 | 10.92 | 11.13 | 10.52 | 10.61 | 10.61 | 19,288,656 |
| Feb 24, 2023 | 11.19 | 11.58 | 10.85 | 10.90 | 10.90 | 18,704,189 |
| Feb 23, 2023 | 11.75 | 11.78 | 11.00 | 11.10 | 11.10 | 20,791,506 |
| Feb 22, 2023 | 11.37 | 12.20 | 11.27 | 11.65 | 11.65 | 26,541,922 |
| Feb 21, 2023 | 11.44 | 12.09 | 11.24 | 11.36 | 11.36 | 31,109,519 |
| Feb 20, 2023 | 11.01 | 11.60 | 10.50 | 11.44 | 11.44 | 37,790,201 |
| Feb 17, 2023 | 11.00 | 11.33 | 10.51 | 10.74 | 10.74 | 38,273,243 |
| Feb 16, 2023 | 10.17 | 11.80 | 9.98 | 10.80 | 10.80 | 55,959,716 |
| Feb 15, 2023 | 9.52 | 10.19 | 9.52 | 9.98 | 9.98 | 38,762,146 |
| Feb 14, 2023 | 8.61 | 9.74 | 8.61 | 9.60 | 9.60 | 39,738,910 |
| Feb 13, 2023 | 8.24 | 8.62 | 8.23 | 8.57 | 8.57 | 13,871,618 |
| Feb 10, 2023 | 8.24 | 8.33 | 8.14 | 8.21 | 8.21 | 3,102,850 |
| Feb 09, 2023 | 8.23 | 8.25 | 8.12 | 8.23 | 8.23 | 3,883,551 |
| Feb 08, 2023 | 8.22 | 8.30 | 8.18 | 8.20 | 8.20 | 3,771,728 |
| Feb 07, 2023 | 8.22 | 8.30 | 8.13 | 8.18 | 8.18 | 3,667,743 |
| Feb 06, 2023 | 8.22 | 8.32 | 8.19 | 8.25 | 8.25 | 2,848,997 |
| Feb 03, 2023 | 8.33 | 8.37 | 8.18 | 8.28 | 8.28 | 5,117,500 |
| Feb 02, 2023 | 8.15 | 8.38 | 8.01 | 8.35 | 8.35 | 7,285,981 |
| Feb 01, 2023 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 5,165,184 |
| Jan 31, 2023 | 8.01 | 8.06 | 7.94 | 8.06 | 8.06 | 5,184,600 |
| Jan 30, 2023 | 8.16 | 8.17 | 8.06 | 8.10 | 8.10 | 4,413,500 |
| Jan 20, 2023 | 8.06 | 8.19 | 8.02 | 8.08 | 8.08 | 4,577,934 |
| Jan 19, 2023 | 7.86 | 8.18 | 7.83 | 8.09 | 8.09 | 6,364,180 |
| Jan 18, 2023 | 7.95 | 7.96 | 7.86 | 7.88 | 7.88 | 3,388,880 |
| Jan 17, 2023 | 8.07 | 8.12 | 7.91 | 7.94 | 7.94 | 4,426,342 |
| Jan 16, 2023 | 7.87 | 8.20 | 7.82 | 8.07 | 8.07 | 9,013,488 |
| Jan 13, 2023 | 7.72 | 7.84 | 7.68 | 7.83 | 7.83 | 3,349,613 |
| Jan 12, 2023 | 7.75 | 7.80 | 7.66 | 7.76 | 7.76 | 3,166,294 |
| Jan 11, 2023 | 7.81 | 7.86 | 7.69 | 7.75 | 7.75 | 3,676,640 |
| Jan 10, 2023 | 7.89 | 7.89 | 7.78 | 7.80 | 7.80 | 3,342,680 |
| Jan 09, 2023 | 7.87 | 7.99 | 7.84 | 7.89 | 7.89 | 4,026,254 |
| Jan 06, 2023 | 8.03 | 8.07 | 7.83 | 7.87 | 7.87 | 7,007,964 |
| Jan 05, 2023 | 8.00 | 8.18 | 7.82 | 8.06 | 8.06 | 8,302,982 |
| Jan 04, 2023 | 7.92 | 7.99 | 7.78 | 7.94 | 7.94 | 6,739,399 |
| Jan 03, 2023 | 7.85 | 8.00 | 7.80 | 7.96 | 7.96 | 5,598,700 |
| Dec 30, 2022 | 8.10 | 8.10 | 7.78 | 7.82 | 7.82 | 5,636,580 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.