Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.490 | 12.780 | 12.040 | 12.490 | 12.490 | 46,500,957 |
| 2024-04-23 | 12.040 | 12.300 | 11.850 | 12.230 | 12.230 | 36,820,077 |
| 2024-04-22 | 11.450 | 12.380 | 11.420 | 12.040 | 12.040 | 48,267,411 |
| 2024-04-19 | 11.360 | 11.660 | 11.150 | 11.290 | 11.290 | 29,553,893 |
| 2024-04-18 | 11.540 | 12.270 | 11.430 | 11.530 | 11.530 | 55,502,415 |
| 2024-04-17 | 10.930 | 11.300 | 10.750 | 11.210 | 11.210 | 34,340,137 |
| 2024-04-16 | 10.550 | 11.300 | 10.050 | 10.920 | 10.920 | 46,469,910 |
| 2024-04-15 | 11.020 | 11.030 | 10.250 | 10.570 | 10.570 | 22,932,700 |
| 2024-04-12 | 11.090 | 11.180 | 10.960 | 10.980 | 10.980 | 12,302,035 |
| 2024-04-11 | 11.040 | 11.250 | 11.040 | 11.090 | 11.090 | 12,293,622 |
| 2024-04-10 | 11.470 | 11.480 | 11.040 | 11.150 | 11.150 | 17,584,059 |
| 2024-04-09 | 11.180 | 11.540 | 11.170 | 11.540 | 11.540 | 18,971,234 |
| 2024-04-08 | 11.480 | 11.540 | 11.130 | 11.150 | 11.150 | 22,440,798 |
| 2024-04-03 | 11.800 | 11.980 | 11.550 | 11.590 | 11.590 | 23,147,270 |
| 2024-04-02 | 12.280 | 12.280 | 11.840 | 11.890 | 11.890 | 27,786,150 |
| 2024-04-01 | 12.180 | 12.380 | 12.080 | 12.340 | 12.340 | 26,339,039 |
| 2024-03-29 | 12.210 | 12.420 | 12.050 | 12.170 | 12.170 | 14,773,200 |
| 2024-03-28 | 11.920 | 12.550 | 11.710 | 12.390 | 12.390 | 40,554,938 |
| 2024-03-27 | 12.090 | 12.420 | 12.000 | 12.020 | 12.020 | 39,526,173 |
| 2024-03-26 | 12.340 | 12.460 | 11.900 | 12.050 | 12.050 | 28,856,397 |
| 2024-03-25 | 12.480 | 12.710 | 12.280 | 12.300 | 12.300 | 27,438,786 |
| 2024-03-22 | 12.820 | 12.920 | 12.400 | 12.630 | 12.630 | 39,328,964 |
| 2024-03-21 | 13.090 | 13.170 | 12.840 | 12.900 | 12.900 | 35,726,198 |
| 2024-03-20 | 13.230 | 13.330 | 12.960 | 13.160 | 13.160 | 52,078,893 |
| 2024-03-19 | 13.590 | 13.870 | 13.420 | 13.420 | 13.420 | 40,380,329 |
| 2024-03-18 | 13.600 | 13.760 | 13.300 | 13.660 | 13.660 | 41,967,549 |
| 2024-03-15 | 13.700 | 13.960 | 13.360 | 13.610 | 13.610 | 44,375,945 |
| 2024-03-14 | 14.740 | 14.950 | 13.710 | 13.790 | 13.790 | 78,619,622 |
| 2024-03-13 | 13.810 | 14.460 | 13.600 | 14.370 | 14.370 | 82,305,845 |
| 2024-03-12 | 13.800 | 14.250 | 13.790 | 13.990 | 13.990 | 53,125,439 |
| 2024-03-11 | 13.720 | 14.190 | 13.590 | 13.980 | 13.980 | 48,479,597 |
| 2024-03-08 | 13.650 | 14.320 | 13.500 | 13.760 | 13.760 | 63,012,670 |
| 2024-03-07 | 13.750 | 14.270 | 13.100 | 13.100 | 13.100 | 60,097,026 |
| 2024-03-06 | 14.230 | 14.290 | 13.680 | 13.910 | 13.910 | 45,927,772 |
| 2024-03-05 | 13.910 | 14.140 | 13.550 | 13.910 | 13.910 | 60,848,675 |
| 2024-03-04 | 14.050 | 14.720 | 13.630 | 14.200 | 14.200 | 87,732,184 |
| 2024-03-01 | 12.990 | 13.970 | 12.810 | 13.780 | 13.780 | 81,405,680 |
| 2024-02-29 | 12.390 | 13.170 | 12.380 | 13.120 | 13.120 | 55,256,003 |
| 2024-02-28 | 14.210 | 14.450 | 12.530 | 12.690 | 12.690 | 96,324,777 |
| 2024-02-27 | 13.010 | 13.450 | 12.910 | 13.370 | 13.370 | 62,939,784 |
| 2024-02-26 | 13.060 | 13.580 | 12.820 | 13.150 | 13.150 | 57,308,600 |
| 2024-02-23 | 12.960 | 13.800 | 12.810 | 13.390 | 13.390 | 68,595,852 |
| 2024-02-22 | 12.280 | 13.180 | 12.260 | 13.010 | 13.010 | 67,495,596 |
| 2024-02-21 | 12.250 | 12.850 | 12.010 | 12.530 | 12.530 | 65,293,641 |
| 2024-02-20 | 11.410 | 13.850 | 11.320 | 12.820 | 12.820 | 97,234,740 |
| 2024-02-19 | 11.280 | 11.920 | 10.960 | 11.660 | 11.660 | 61,780,742 |
| 2024-02-08 | 10.280 | 10.740 | 9.800 | 10.660 | 10.660 | 48,182,963 |
| 2024-02-07 | 10.610 | 11.300 | 10.250 | 10.310 | 10.310 | 60,667,455 |
| 2024-02-06 | 10.300 | 10.960 | 9.700 | 10.710 | 10.710 | 58,694,125 |
| 2024-02-05 | 9.830 | 10.560 | 8.900 | 10.140 | 10.140 | 70,658,143 |
| 2024-02-02 | 10.280 | 10.590 | 9.400 | 9.830 | 9.830 | 52,332,921 |
| 2024-02-01 | 10.010 | 10.250 | 9.770 | 9.780 | 9.780 | 31,739,791 |
| 2024-01-31 | 10.250 | 10.700 | 9.830 | 9.860 | 9.860 | 36,581,573 |
| 2024-01-30 | 10.710 | 11.000 | 10.340 | 10.370 | 10.370 | 38,439,028 |
| 2024-01-29 | 11.880 | 11.930 | 10.930 | 10.950 | 10.950 | 50,399,174 |
| 2024-01-26 | 11.750 | 11.940 | 11.410 | 11.550 | 11.550 | 23,918,295 |
| 2024-01-25 | 11.700 | 11.950 | 11.510 | 11.930 | 11.930 | 29,486,195 |
| 2024-01-24 | 11.350 | 11.880 | 11.160 | 11.700 | 11.700 | 41,395,600 |
| 2024-01-23 | 10.990 | 11.330 | 10.850 | 11.300 | 11.300 | 23,755,600 |
| 2024-01-22 | 11.690 | 11.760 | 10.860 | 11.000 | 11.000 | 28,549,770 |
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.