Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 9.750 | 9.830 | 9.500 | 9.510 | 9.510 | 10,304,600 |
| 2024-07-22 | 9.660 | 9.860 | 9.500 | 9.760 | 9.760 | 12,628,213 |
| 2024-07-19 | 9.950 | 9.960 | 9.540 | 9.650 | 9.650 | 16,193,352 |
| 2024-07-18 | 9.750 | 9.990 | 9.560 | 9.860 | 9.860 | 13,079,064 |
| 2024-07-17 | 9.840 | 9.990 | 9.710 | 9.820 | 9.820 | 13,709,600 |
| 2024-07-16 | 9.850 | 10.090 | 9.790 | 9.910 | 9.910 | 11,133,093 |
| 2024-07-15 | 10.140 | 10.220 | 9.950 | 9.970 | 9.970 | 11,360,113 |
| 2024-07-12 | 10.200 | 10.430 | 10.170 | 10.240 | 10.240 | 15,911,200 |
| 2024-07-11 | 10.180 | 10.350 | 10.150 | 10.210 | 10.210 | 16,258,351 |
| 2024-07-10 | 10.100 | 10.180 | 9.910 | 9.920 | 9.920 | 13,446,900 |
| 2024-07-09 | 10.030 | 10.190 | 9.770 | 10.100 | 10.100 | 15,383,685 |
| 2024-07-08 | 10.400 | 10.420 | 9.980 | 10.030 | 10.030 | 14,368,300 |
| 2024-07-05 | 10.300 | 10.450 | 9.980 | 10.380 | 10.380 | 15,868,142 |
| 2024-07-04 | 10.470 | 10.600 | 10.100 | 10.160 | 10.160 | 16,687,300 |
| 2024-07-03 | 10.700 | 10.800 | 10.500 | 10.510 | 10.510 | 13,980,749 |
| 2024-07-02 | 10.960 | 11.020 | 10.750 | 10.790 | 10.790 | 13,867,449 |
| 2024-07-01 | 10.720 | 11.080 | 10.680 | 10.950 | 10.950 | 16,302,840 |
| 2024-06-28 | 11.000 | 11.180 | 10.750 | 10.850 | 10.850 | 18,755,342 |
| 2024-06-27 | 11.200 | 11.330 | 10.790 | 10.830 | 10.830 | 23,935,596 |
| 2024-06-26 | 11.340 | 11.660 | 10.900 | 11.410 | 11.410 | 37,080,296 |
| 2024-06-25 | 10.750 | 11.760 | 10.450 | 11.330 | 11.330 | 41,573,669 |
| 2024-06-24 | 11.500 | 11.540 | 10.690 | 10.770 | 10.770 | 33,163,079 |
| 2024-06-21 | 11.600 | 12.030 | 11.510 | 11.710 | 11.710 | 22,886,900 |
| 2024-06-20 | 11.950 | 12.500 | 11.560 | 11.770 | 11.770 | 43,468,898 |
| 2024-06-19 | 11.560 | 12.000 | 11.450 | 11.780 | 11.780 | 27,381,300 |
| 2024-06-18 | 10.870 | 11.750 | 10.800 | 11.570 | 11.570 | 32,795,840 |
| 2024-06-17 | 10.890 | 10.890 | 10.670 | 10.850 | 10.850 | 11,310,980 |
| 2024-06-14 | 10.700 | 10.910 | 10.640 | 10.810 | 10.810 | 12,961,100 |
| 2024-06-13 | 10.880 | 10.940 | 10.690 | 10.730 | 10.730 | 12,902,600 |
| 2024-06-12 | 10.780 | 10.970 | 10.670 | 10.900 | 10.900 | 18,606,225 |
| 2024-06-11 | 10.800 | 10.800 | 10.410 | 10.760 | 10.760 | 25,239,097 |
| 2024-06-07 | 9.910 | 10.930 | 9.910 | 10.600 | 10.600 | 36,756,420 |
| 2024-06-06 | 10.140 | 10.330 | 9.670 | 9.810 | 9.810 | 36,002,458 |
| 2024-06-05 | 10.430 | 10.470 | 10.220 | 10.220 | 10.220 | 17,607,748 |
| 2024-06-04 | 10.250 | 10.600 | 9.970 | 10.260 | 10.260 | 32,026,016 |
| 2024-06-03 | 10.660 | 11.210 | 10.150 | 10.310 | 10.310 | 65,240,332 |
| 2024-05-31 | 12.340 | 12.400 | 12.150 | 12.180 | 12.180 | 14,285,624 |
| 2024-05-30 | 12.200 | 12.480 | 12.050 | 12.330 | 12.330 | 18,249,190 |
| 2024-05-29 | 12.770 | 12.840 | 12.260 | 12.290 | 12.290 | 34,391,960 |
| 2024-05-28 | 12.460 | 12.800 | 12.360 | 12.680 | 12.680 | 35,210,320 |
| 2024-05-27 | 12.020 | 12.600 | 12.020 | 12.600 | 12.600 | 44,590,988 |
| 2024-05-24 | 12.000 | 12.380 | 11.880 | 11.890 | 11.890 | 21,842,600 |
| 2024-05-23 | 12.290 | 12.290 | 11.910 | 11.910 | 11.910 | 24,863,200 |
| 2024-05-22 | 12.700 | 12.900 | 12.410 | 12.450 | 12.450 | 25,654,427 |
| 2024-05-21 | 12.610 | 12.750 | 12.160 | 12.600 | 12.600 | 39,918,360 |
| 2024-05-20 | 12.130 | 12.600 | 12.100 | 12.480 | 12.480 | 35,471,900 |
| 2024-05-17 | 11.800 | 12.230 | 11.720 | 12.200 | 12.200 | 28,703,805 |
| 2024-05-16 | 11.790 | 12.040 | 11.670 | 11.830 | 11.830 | 19,747,200 |
| 2024-05-15 | 12.200 | 12.330 | 11.720 | 11.790 | 11.790 | 34,265,400 |
| 2024-05-14 | 12.280 | 12.530 | 12.080 | 12.240 | 12.240 | 30,874,457 |
| 2024-05-13 | 12.590 | 12.990 | 12.200 | 12.240 | 12.240 | 41,037,277 |
| 2024-05-10 | 13.310 | 13.480 | 12.580 | 12.630 | 12.630 | 58,187,597 |
| 2024-05-09 | 13.380 | 13.680 | 13.230 | 13.430 | 13.430 | 60,271,634 |
| 2024-05-08 | 13.090 | 13.980 | 12.940 | 13.730 | 13.730 | 90,902,088 |
| 2024-05-07 | 12.900 | 13.490 | 12.730 | 13.190 | 13.190 | 69,579,871 |
| 2024-05-06 | 13.300 | 13.640 | 13.000 | 13.150 | 13.150 | 89,328,820 |
| 2024-04-30 | 12.170 | 12.960 | 12.050 | 12.880 | 12.880 | 64,577,616 |
| 2024-04-29 | 11.950 | 12.420 | 11.900 | 12.230 | 12.230 | 44,328,423 |
| 2024-04-26 | 13.300 | 13.330 | 12.070 | 12.160 | 12.160 | 73,635,039 |
| 2024-04-25 | 12.700 | 13.280 | 12.660 | 12.940 | 12.940 | 56,178,952 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.