Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,163.51 -16.17 (-0.20%) Bitcoin USD
60,818.96 -821.08 (-1.33%) CMC Crypto 200
1,269.11 -14.71 (-1.15%)
Boji Medical Technology Co.,Ltd. (300404.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.23 | 8.14 | 7.85 | 8.01 | 8.01 | 25,384,536 |
| 27 Jun 2024 | 7.85 | 8.20 | 7.82 | 7.90 | 7.90 | 26,026,267 |
| 26 Jun 2024 | 8.03 | 8.39 | 7.84 | 8.08 | 8.08 | 34,785,870 |
| 25 Jun 2024 | 7.81 | 8.34 | 7.74 | 8.15 | 8.15 | 44,294,429 |
| 24 Jun 2024 | 7.93 | 8.05 | 7.68 | 7.86 | 7.86 | 33,718,468 |
| 21 Jun 2024 | 8.23 | 8.45 | 7.80 | 8.13 | 8.13 | 55,253,681 |
| 20 Jun 2024 | 7.14 | 8.45 | 7.11 | 8.45 | 8.45 | 58,354,608 |
| 19 Jun 2024 | 7.09 | 7.15 | 7.01 | 7.04 | 7.04 | 4,078,087 |
| 18 Jun 2024 | 7.01 | 7.12 | 6.97 | 7.07 | 7.07 | 4,972,440 |
| 17 Jun 2024 | 7.00 | 7.10 | 6.97 | 7.03 | 7.03 | 5,988,752 |
| 14 Jun 2024 | 7.48 | 7.48 | 7.00 | 7.08 | 7.08 | 10,245,646 |
| 13 Jun 2024 | 7.35 | 7.43 | 7.24 | 7.29 | 7.29 | 4,783,397 |
| 12 Jun 2024 | 7.18 | 7.46 | 7.10 | 7.41 | 7.41 | 6,845,834 |
| 11 Jun 2024 | 7.12 | 7.18 | 6.89 | 7.17 | 7.17 | 6,220,724 |
| 07 Jun 2024 | 7.00 | 7.15 | 6.94 | 7.12 | 7.12 | 6,800,766 |
| 06 Jun 2024 | 7.25 | 7.33 | 6.84 | 6.91 | 6.91 | 7,459,710 |
| 05 Jun 2024 | 7.37 | 7.41 | 7.20 | 7.25 | 7.25 | 4,163,890 |
| 04 Jun 2024 | 7.52 | 7.53 | 7.29 | 7.37 | 7.37 | 5,405,182 |
| 03 Jun 2024 | 7.70 | 7.73 | 7.43 | 7.53 | 7.53 | 4,707,934 |
| 31 May 2024 | 7.56 | 7.72 | 7.56 | 7.68 | 7.68 | 4,286,086 |
| 30 May 2024 | 7.50 | 7.64 | 7.42 | 7.57 | 7.57 | 4,201,027 |
| 29 May 2024 | 7.53 | 7.61 | 7.47 | 7.52 | 7.52 | 3,928,900 |
| 28 May 2024 | 7.62 | 7.68 | 7.51 | 7.53 | 7.53 | 4,341,760 |
| 27 May 2024 | 7.56 | 7.69 | 7.41 | 7.65 | 7.65 | 6,204,760 |
| 27 May 2024 | 0.01 Dividend | |||||
| 24 May 2024 | 7.65 | 7.75 | 7.56 | 7.63 | 7.62 | 5,526,340 |
| 23 May 2024 | 7.78 | 7.85 | 7.55 | 7.62 | 7.61 | 8,315,672 |
| 22 May 2024 | 7.91 | 8.04 | 7.80 | 7.86 | 7.85 | 5,292,720 |
| 21 May 2024 | 7.95 | 8.00 | 7.84 | 7.90 | 7.89 | 5,647,035 |
| 20 May 2024 | 7.93 | 8.11 | 7.77 | 8.00 | 7.99 | 8,251,193 |
| 17 May 2024 | 7.78 | 7.96 | 7.75 | 7.83 | 7.82 | 7,888,351 |
| 16 May 2024 | 7.83 | 7.96 | 7.75 | 7.81 | 7.80 | 6,620,941 |
| 15 May 2024 | 7.80 | 7.91 | 7.74 | 7.84 | 7.83 | 12,592,640 |
| 14 May 2024 | 8.09 | 8.34 | 7.94 | 7.99 | 7.98 | 20,093,606 |
| 13 May 2024 | 8.55 | 8.83 | 7.99 | 8.02 | 8.01 | 21,883,667 |
| 10 May 2024 | 8.35 | 8.38 | 8.00 | 8.07 | 8.06 | 15,717,003 |
| 09 May 2024 | 8.10 | 8.50 | 8.00 | 8.45 | 8.44 | 22,105,661 |
| 08 May 2024 | 8.12 | 8.29 | 7.94 | 8.10 | 8.09 | 17,831,299 |
| 07 May 2024 | 7.97 | 8.10 | 7.87 | 8.07 | 8.06 | 12,886,499 |
| 06 May 2024 | 7.80 | 8.03 | 7.75 | 8.00 | 7.99 | 13,054,754 |
| 30 Apr 2024 | 7.52 | 7.79 | 7.48 | 7.73 | 7.72 | 14,884,605 |
| 29 Apr 2024 | 7.32 | 7.54 | 7.27 | 7.50 | 7.49 | 10,991,282 |
| 26 Apr 2024 | 7.24 | 7.33 | 7.10 | 7.31 | 7.30 | 11,867,411 |
| 25 Apr 2024 | 7.13 | 7.63 | 7.11 | 7.27 | 7.26 | 15,433,442 |
| 24 Apr 2024 | 6.85 | 6.98 | 6.82 | 6.98 | 6.97 | 5,339,017 |
| 23 Apr 2024 | 6.79 | 6.88 | 6.68 | 6.85 | 6.84 | 5,612,810 |
| 22 Apr 2024 | 6.64 | 6.81 | 6.56 | 6.75 | 6.74 | 4,463,566 |
| 19 Apr 2024 | 6.68 | 6.75 | 6.59 | 6.66 | 6.65 | 5,053,534 |
| 18 Apr 2024 | 6.76 | 6.83 | 6.63 | 6.73 | 6.72 | 5,886,295 |
| 17 Apr 2024 | 6.32 | 6.77 | 6.32 | 6.77 | 6.76 | 8,475,642 |
| 16 Apr 2024 | 6.80 | 6.81 | 6.27 | 6.28 | 6.27 | 8,922,076 |
| 15 Apr 2024 | 7.10 | 7.17 | 6.68 | 6.79 | 6.78 | 10,220,355 |
| 12 Apr 2024 | 7.40 | 7.49 | 7.11 | 7.14 | 7.13 | 9,607,354 |
| 11 Apr 2024 | 7.52 | 7.64 | 7.39 | 7.42 | 7.41 | 8,656,937 |
| 10 Apr 2024 | 7.63 | 7.89 | 7.51 | 7.58 | 7.57 | 13,786,570 |
| 09 Apr 2024 | 7.45 | 7.72 | 7.24 | 7.67 | 7.66 | 11,817,343 |
| 08 Apr 2024 | 7.58 | 7.80 | 7.52 | 7.53 | 7.52 | 11,211,107 |
| 03 Apr 2024 | 7.55 | 7.63 | 7.34 | 7.46 | 7.45 | 7,230,688 |
| 02 Apr 2024 | 7.78 | 7.78 | 7.55 | 7.60 | 7.59 | 7,442,162 |
| 01 Apr 2024 | 7.59 | 7.80 | 7.57 | 7.78 | 7.77 | 9,995,103 |
| 29 Mar 2024 | 7.65 | 7.68 | 7.45 | 7.59 | 7.58 | 5,653,385 |
| 28 Mar 2024 | 7.56 | 7.76 | 7.43 | 7.68 | 7.67 | 10,685,670 |
| 27 Mar 2024 | 7.69 | 7.85 | 7.46 | 7.46 | 7.45 | 11,120,800 |
| 26 Mar 2024 | 7.72 | 7.80 | 7.47 | 7.65 | 7.64 | 9,585,258 |
| 25 Mar 2024 | 8.00 | 8.08 | 7.72 | 7.72 | 7.71 | 11,687,789 |
| 22 Mar 2024 | 8.28 | 8.32 | 7.96 | 8.05 | 8.04 | 18,960,337 |
| 21 Mar 2024 | 8.45 | 8.50 | 8.25 | 8.37 | 8.36 | 20,791,589 |
| 20 Mar 2024 | 8.20 | 8.66 | 8.11 | 8.54 | 8.53 | 36,304,278 |
| 19 Mar 2024 | 8.25 | 8.42 | 8.15 | 8.28 | 8.27 | 23,873,295 |
| 18 Mar 2024 | 8.03 | 8.43 | 7.89 | 8.36 | 8.35 | 31,129,939 |
| 15 Mar 2024 | 7.94 | 8.30 | 7.78 | 7.92 | 7.91 | 25,964,927 |
| 14 Mar 2024 | 8.41 | 8.80 | 7.86 | 7.98 | 7.97 | 40,828,868 |
| 13 Mar 2024 | 7.67 | 7.94 | 7.53 | 7.92 | 7.91 | 25,141,394 |
| 12 Mar 2024 | 7.72 | 7.90 | 7.65 | 7.71 | 7.70 | 19,217,217 |
| 11 Mar 2024 | 7.58 | 7.70 | 7.48 | 7.65 | 7.64 | 18,479,854 |
| 08 Mar 2024 | 7.32 | 7.89 | 7.32 | 7.64 | 7.63 | 27,944,130 |
| 07 Mar 2024 | 7.29 | 7.40 | 7.08 | 7.17 | 7.16 | 13,454,440 |
| 06 Mar 2024 | 7.52 | 7.52 | 7.26 | 7.45 | 7.44 | 12,712,703 |
| 05 Mar 2024 | 7.70 | 7.85 | 7.40 | 7.46 | 7.45 | 20,238,310 |
| 04 Mar 2024 | 7.43 | 7.72 | 7.31 | 7.71 | 7.70 | 22,844,603 |
| 01 Mar 2024 | 7.32 | 7.47 | 7.17 | 7.33 | 7.32 | 18,866,383 |
| 29 Feb 2024 | 7.12 | 7.43 | 7.10 | 7.37 | 7.36 | 22,746,859 |
| 28 Feb 2024 | 8.30 | 8.52 | 7.25 | 7.26 | 7.25 | 36,334,651 |
| 27 Feb 2024 | 7.56 | 8.00 | 7.56 | 7.88 | 7.87 | 27,623,638 |
| 26 Feb 2024 | 7.80 | 7.99 | 7.65 | 7.68 | 7.67 | 26,730,862 |
| 23 Feb 2024 | 7.62 | 8.09 | 7.61 | 7.96 | 7.95 | 36,484,632 |
| 22 Feb 2024 | 7.30 | 8.10 | 7.30 | 7.90 | 7.89 | 42,166,453 |
| 21 Feb 2024 | 8.17 | 8.88 | 7.65 | 7.82 | 7.81 | 51,473,205 |
| 20 Feb 2024 | 6.69 | 7.43 | 6.52 | 7.43 | 7.42 | 14,046,262 |
| 19 Feb 2024 | 5.95 | 6.30 | 5.89 | 6.19 | 6.18 | 15,704,936 |
| 08 Feb 2024 | 5.46 | 5.92 | 5.16 | 5.88 | 5.87 | 17,794,779 |
| 07 Feb 2024 | 5.72 | 5.74 | 5.21 | 5.39 | 5.38 | 17,572,534 |
| 06 Feb 2024 | 5.36 | 5.86 | 5.03 | 5.69 | 5.68 | 13,781,060 |
| 05 Feb 2024 | 6.25 | 6.30 | 5.35 | 5.50 | 5.49 | 15,697,539 |
| 02 Feb 2024 | 6.73 | 6.96 | 6.08 | 6.33 | 6.32 | 12,300,200 |
| 01 Feb 2024 | 6.76 | 6.98 | 6.53 | 6.71 | 6.70 | 12,710,150 |
| 31 Jan 2024 | 7.04 | 7.22 | 6.75 | 6.78 | 6.77 | 10,261,187 |
| 30 Jan 2024 | 7.51 | 7.79 | 7.24 | 7.26 | 7.25 | 10,941,947 |
| 29 Jan 2024 | 7.69 | 7.84 | 7.30 | 7.38 | 7.37 | 7,618,595 |
| 26 Jan 2024 | 7.84 | 7.94 | 7.63 | 7.67 | 7.66 | 7,501,600 |
| *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.