Boji Medical Technology Co.,Ltd. (300404.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.52 | 7.79 | 7.48 | 7.73 | 7.73 | 14,884,605 |
| 29 Apr 2024 | 7.32 | 7.54 | 7.27 | 7.50 | 7.50 | 10,991,282 |
| 26 Apr 2024 | 7.24 | 7.33 | 7.10 | 7.31 | 7.31 | 11,867,411 |
| 25 Apr 2024 | 7.13 | 7.63 | 7.11 | 7.27 | 7.27 | 15,433,442 |
| 24 Apr 2024 | 6.85 | 6.98 | 6.82 | 6.98 | 6.98 | 5,339,017 |
| 23 Apr 2024 | 6.79 | 6.88 | 6.68 | 6.85 | 6.85 | 5,612,810 |
| 22 Apr 2024 | 6.64 | 6.81 | 6.56 | 6.75 | 6.75 | 4,463,566 |
| 19 Apr 2024 | 6.68 | 6.75 | 6.59 | 6.66 | 6.66 | 5,053,534 |
| 18 Apr 2024 | 6.76 | 6.83 | 6.63 | 6.73 | 6.73 | 5,886,295 |
| 17 Apr 2024 | 6.32 | 6.77 | 6.32 | 6.77 | 6.77 | 8,475,642 |
| 16 Apr 2024 | 6.80 | 6.81 | 6.27 | 6.28 | 6.28 | 8,922,076 |
| 15 Apr 2024 | 7.10 | 7.17 | 6.68 | 6.79 | 6.79 | 10,220,355 |
| 12 Apr 2024 | 7.40 | 7.49 | 7.11 | 7.14 | 7.14 | 9,607,354 |
| 11 Apr 2024 | 7.52 | 7.64 | 7.39 | 7.42 | 7.42 | 8,656,937 |
| 10 Apr 2024 | 7.63 | 7.89 | 7.51 | 7.58 | 7.58 | 13,786,570 |
| 09 Apr 2024 | 7.45 | 7.72 | 7.24 | 7.67 | 7.67 | 11,817,343 |
| 08 Apr 2024 | 7.58 | 7.80 | 7.52 | 7.53 | 7.53 | 11,211,107 |
| 03 Apr 2024 | 7.55 | 7.63 | 7.34 | 7.46 | 7.46 | 7,230,688 |
| 02 Apr 2024 | 7.78 | 7.78 | 7.55 | 7.60 | 7.60 | 7,442,162 |
| 01 Apr 2024 | 7.59 | 7.80 | 7.57 | 7.78 | 7.78 | 9,995,103 |
| 29 Mar 2024 | 7.65 | 7.68 | 7.45 | 7.59 | 7.59 | 5,653,385 |
| 28 Mar 2024 | 7.56 | 7.76 | 7.43 | 7.68 | 7.68 | 10,685,670 |
| 27 Mar 2024 | 7.69 | 7.85 | 7.46 | 7.46 | 7.46 | 11,120,800 |
| 26 Mar 2024 | 7.72 | 7.80 | 7.47 | 7.65 | 7.65 | 9,585,258 |
| 25 Mar 2024 | 8.00 | 8.08 | 7.72 | 7.72 | 7.72 | 11,687,789 |
| 22 Mar 2024 | 8.28 | 8.32 | 7.96 | 8.05 | 8.05 | 18,960,337 |
| 21 Mar 2024 | 8.45 | 8.50 | 8.25 | 8.37 | 8.37 | 20,791,589 |
| 20 Mar 2024 | 8.20 | 8.66 | 8.11 | 8.54 | 8.54 | 36,304,278 |
| 19 Mar 2024 | 8.25 | 8.42 | 8.15 | 8.28 | 8.28 | 23,873,295 |
| 18 Mar 2024 | 8.03 | 8.43 | 7.89 | 8.36 | 8.36 | 31,129,939 |
| 15 Mar 2024 | 7.94 | 8.30 | 7.78 | 7.92 | 7.92 | 25,964,927 |
| 14 Mar 2024 | 8.41 | 8.80 | 7.86 | 7.98 | 7.98 | 40,828,868 |
| 13 Mar 2024 | 7.67 | 7.94 | 7.53 | 7.92 | 7.92 | 25,141,394 |
| 12 Mar 2024 | 7.72 | 7.90 | 7.65 | 7.71 | 7.71 | 19,217,217 |
| 11 Mar 2024 | 7.58 | 7.70 | 7.48 | 7.65 | 7.65 | 18,479,854 |
| 08 Mar 2024 | 7.32 | 7.89 | 7.32 | 7.64 | 7.64 | 27,944,130 |
| 07 Mar 2024 | 7.29 | 7.40 | 7.08 | 7.17 | 7.17 | 13,454,440 |
| 06 Mar 2024 | 7.52 | 7.52 | 7.26 | 7.45 | 7.45 | 12,712,703 |
| 05 Mar 2024 | 7.70 | 7.85 | 7.40 | 7.46 | 7.46 | 20,238,310 |
| 04 Mar 2024 | 7.43 | 7.72 | 7.31 | 7.71 | 7.71 | 22,844,603 |
| 01 Mar 2024 | 7.32 | 7.47 | 7.17 | 7.33 | 7.33 | 18,866,383 |
| 29 Feb 2024 | 7.12 | 7.43 | 7.10 | 7.37 | 7.37 | 22,746,859 |
| 28 Feb 2024 | 8.30 | 8.52 | 7.25 | 7.26 | 7.26 | 36,334,651 |
| 27 Feb 2024 | 7.56 | 8.00 | 7.56 | 7.88 | 7.88 | 27,623,638 |
| 26 Feb 2024 | 7.80 | 7.99 | 7.65 | 7.68 | 7.68 | 26,730,862 |
| 23 Feb 2024 | 7.62 | 8.09 | 7.61 | 7.96 | 7.96 | 36,484,632 |
| 22 Feb 2024 | 7.30 | 8.10 | 7.30 | 7.90 | 7.90 | 42,166,453 |
| 21 Feb 2024 | 8.17 | 8.88 | 7.65 | 7.82 | 7.82 | 51,473,205 |
| 20 Feb 2024 | 6.69 | 7.43 | 6.52 | 7.43 | 7.43 | 14,046,262 |
| 19 Feb 2024 | 5.95 | 6.30 | 5.89 | 6.19 | 6.19 | 15,704,936 |
| 08 Feb 2024 | 5.46 | 5.92 | 5.16 | 5.88 | 5.88 | 17,794,779 |
| 07 Feb 2024 | 5.72 | 5.74 | 5.21 | 5.39 | 5.39 | 17,572,534 |
| 06 Feb 2024 | 5.36 | 5.86 | 5.03 | 5.69 | 5.69 | 13,781,060 |
| 05 Feb 2024 | 6.25 | 6.30 | 5.35 | 5.50 | 5.50 | 15,697,539 |
| 02 Feb 2024 | 6.73 | 6.96 | 6.08 | 6.33 | 6.33 | 12,300,200 |
| 01 Feb 2024 | 6.76 | 6.98 | 6.53 | 6.71 | 6.71 | 12,710,150 |
| 31 Jan 2024 | 7.04 | 7.22 | 6.75 | 6.78 | 6.78 | 10,261,187 |
| 30 Jan 2024 | 7.51 | 7.79 | 7.24 | 7.26 | 7.26 | 10,941,947 |
| 29 Jan 2024 | 7.69 | 7.84 | 7.30 | 7.38 | 7.38 | 7,618,595 |
| 26 Jan 2024 | 7.84 | 7.94 | 7.63 | 7.67 | 7.67 | 7,501,600 |
| 25 Jan 2024 | 7.69 | 7.85 | 7.54 | 7.84 | 7.84 | 8,093,403 |
| 24 Jan 2024 | 7.53 | 7.68 | 7.32 | 7.67 | 7.67 | 4,832,466 |
| 23 Jan 2024 | 7.60 | 7.69 | 7.44 | 7.53 | 7.53 | 5,791,695 |
| 22 Jan 2024 | 8.17 | 8.21 | 7.61 | 7.65 | 7.65 | 6,610,572 |
| 19 Jan 2024 | 8.34 | 8.34 | 8.14 | 8.22 | 8.22 | 3,269,842 |
| 18 Jan 2024 | 8.40 | 8.46 | 8.07 | 8.31 | 8.31 | 5,409,316 |
| 17 Jan 2024 | 8.62 | 8.65 | 8.45 | 8.45 | 8.45 | 2,511,434 |
| 16 Jan 2024 | 8.69 | 8.73 | 8.51 | 8.63 | 8.63 | 3,257,840 |
| 15 Jan 2024 | 8.75 | 8.77 | 8.53 | 8.70 | 8.70 | 3,249,300 |
| 12 Jan 2024 | 8.80 | 8.85 | 8.66 | 8.66 | 8.66 | 2,902,720 |
| 11 Jan 2024 | 8.67 | 8.90 | 8.67 | 8.85 | 8.85 | 3,737,960 |
| 10 Jan 2024 | 8.73 | 8.78 | 8.60 | 8.61 | 8.61 | 2,573,381 |
| 09 Jan 2024 | 8.64 | 8.80 | 8.63 | 8.71 | 8.71 | 2,886,781 |
| 08 Jan 2024 | 8.88 | 8.91 | 8.61 | 8.63 | 8.63 | 3,168,800 |
| 05 Jan 2024 | 9.06 | 9.08 | 8.80 | 8.86 | 8.86 | 3,934,040 |
| 04 Jan 2024 | 9.14 | 9.17 | 8.99 | 9.05 | 9.05 | 3,514,580 |
| 03 Jan 2024 | 8.99 | 9.17 | 8.96 | 9.14 | 9.14 | 6,577,540 |
| 02 Jan 2024 | 8.98 | 9.05 | 8.82 | 8.99 | 8.99 | 4,563,820 |
| 29 Dec 2023 | 8.83 | 9.01 | 8.83 | 8.95 | 8.95 | 3,435,837 |
| 28 Dec 2023 | 8.78 | 8.92 | 8.61 | 8.86 | 8.86 | 3,555,961 |
| 27 Dec 2023 | 8.70 | 8.79 | 8.64 | 8.73 | 8.73 | 3,366,142 |
| 26 Dec 2023 | 8.86 | 8.87 | 8.68 | 8.73 | 8.73 | 3,652,550 |
| 25 Dec 2023 | 8.83 | 8.93 | 8.76 | 8.85 | 8.85 | 3,833,596 |
| 22 Dec 2023 | 9.00 | 9.06 | 8.80 | 8.82 | 8.82 | 4,853,280 |
| 21 Dec 2023 | 8.98 | 9.07 | 8.88 | 9.03 | 9.03 | 4,576,346 |
| 20 Dec 2023 | 9.10 | 9.21 | 9.00 | 9.01 | 9.01 | 3,575,314 |
| 19 Dec 2023 | 9.05 | 9.15 | 8.99 | 9.11 | 9.11 | 3,151,859 |
| 18 Dec 2023 | 9.15 | 9.25 | 9.08 | 9.10 | 9.10 | 3,440,520 |
| 15 Dec 2023 | 9.35 | 9.39 | 9.16 | 9.19 | 9.19 | 4,833,163 |
| 14 Dec 2023 | 9.35 | 9.51 | 9.30 | 9.30 | 9.30 | 5,176,911 |
| 13 Dec 2023 | 9.30 | 9.50 | 9.24 | 9.36 | 9.36 | 6,792,720 |
| 12 Dec 2023 | 9.27 | 9.39 | 9.24 | 9.29 | 9.29 | 3,915,227 |
| 11 Dec 2023 | 9.14 | 9.31 | 9.08 | 9.27 | 9.27 | 5,955,509 |
| 08 Dec 2023 | 9.33 | 9.36 | 9.16 | 9.19 | 9.19 | 5,642,460 |
| 07 Dec 2023 | 9.40 | 9.51 | 9.30 | 9.34 | 9.34 | 5,360,172 |
| 06 Dec 2023 | 9.36 | 9.55 | 9.30 | 9.43 | 9.43 | 5,744,400 |
| 05 Dec 2023 | 9.45 | 9.57 | 9.38 | 9.39 | 9.39 | 6,733,433 |
| 04 Dec 2023 | 9.70 | 9.72 | 9.46 | 9.52 | 9.52 | 7,839,265 |
| 01 Dec 2023 | 9.65 | 9.79 | 9.61 | 9.76 | 9.76 | 5,646,520 |
| 30 Nov 2023 | 9.70 | 9.77 | 9.57 | 9.69 | 9.69 | 6,136,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.