Hybio Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.040	12.160	11.820	11.820	11.820	15,410,000
2024-01-18	12.070	12.080	11.650	11.990	11.990	22,211,281
2024-01-17	12.420	12.500	12.030	12.040	12.040	14,069,424
2024-01-16	12.630	12.750	12.230	12.440	12.440	18,750,830
2024-01-15	12.600	12.910	12.550	12.630	12.630	19,628,144
2024-01-12	12.600	12.940	12.600	12.700	12.700	22,742,561
2024-01-11	12.160	12.830	12.160	12.800	12.800	32,189,921
2024-01-10	12.400	12.470	12.000	12.030	12.030	28,570,567
2024-01-09	12.540	12.770	12.360	12.500	12.500	21,562,200
2024-01-08	12.980	13.100	12.500	12.550	12.550	28,639,006
2024-01-05	13.780	13.840	13.070	13.160	13.160	33,510,263
2024-01-04	13.770	14.000	13.300	13.710	13.710	36,664,434
2024-01-03	13.590	14.100	13.480	13.550	13.550	35,594,165
2024-01-02	13.520	13.740	13.400	13.440	13.440	21,016,050
2023-12-29	13.530	13.710	13.390	13.580	13.580	27,039,470
2023-12-28	13.000	13.550	12.750	13.370	13.370	35,091,735
2023-12-27	13.350	13.380	13.000	13.050	13.050	28,123,791
2023-12-26	13.390	13.800	13.350	13.430	13.430	29,793,689
2023-12-25	13.560	13.810	13.250	13.320	13.320	25,883,549
2023-12-22	13.340	13.920	13.310	13.740	13.740	42,986,388
2023-12-21	13.180	13.370	12.810	13.290	13.290	34,730,362
2023-12-20	14.140	14.280	13.210	13.370	13.370	41,262,845
2023-12-19	14.280	14.300	14.010	14.080	14.080	26,718,401
2023-12-18	14.710	15.020	14.120	14.260	14.260	43,242,750
2023-12-15	15.110	15.380	14.750	14.800	14.800	57,200,420
2023-12-14	14.560	15.530	14.400	15.330	15.330	88,665,286
2023-12-13	14.220	15.320	14.220	14.750	14.750	77,767,258
2023-12-12	13.930	14.630	13.920	14.330	14.330	45,476,198
2023-12-11	13.900	14.150	13.710	14.060	14.060	37,696,245
2023-12-08	14.050	14.580	14.030	14.090	14.090	44,171,357
2023-12-07	14.500	14.950	14.210	14.210	14.210	51,491,028
2023-12-06	15.200	15.230	14.500	14.630	14.630	73,256,177
2023-12-05	14.450	15.970	14.410	15.350	15.350	111,457,434
2023-12-04	14.230	14.440	14.020	14.310	14.310	39,267,303
2023-12-01	14.070	14.560	14.010	14.190	14.190	56,001,563
2023-11-30	14.280	14.650	13.540	13.810	13.810	81,497,098
2023-11-29	15.060	15.480	15.020	15.080	15.080	39,984,700
2023-11-28	15.510	15.640	14.980	15.220	15.220	67,583,746
2023-11-27	16.810	16.890	15.940	15.940	15.940	96,072,004
2023-11-24	15.830	17.350	15.700	16.970	16.970	127,204,236
2023-11-23	15.700	16.700	15.680	15.990	15.990	110,015,693
2023-11-22	15.100	16.290	14.900	15.920	15.920	109,180,475
2023-11-21	15.420	15.630	15.150	15.240	15.240	61,002,670
2023-11-20	15.210	15.690	15.200	15.390	15.390	55,350,425
2023-11-17	15.910	15.910	15.080	15.180	15.180	71,651,983
2023-11-16	15.880	16.260	15.680	15.810	15.810	68,040,769
2023-11-15	15.680	16.260	15.480	16.060	16.060	87,011,434
2023-11-14	15.660	15.870	15.440	15.650	15.650	62,166,064
2023-11-13	15.520	15.880	15.400	15.600	15.600	65,852,424
2023-11-10	15.580	16.330	15.400	15.700	15.700	109,245,387
2023-11-09	19.190	19.500	16.000	16.110	16.110	194,952,567
2023-11-08	19.020	19.500	18.640	18.850	18.850	125,184,412
2023-11-07	19.470	20.880	19.230	19.380	19.380	165,793,892
2023-11-06	18.900	20.320	18.700	19.050	19.050	178,975,558
2023-11-03	15.510	18.450	15.450	17.730	17.730	150,269,498
2023-11-02	14.900	16.800	14.470	16.250	16.250	109,626,366
2023-11-01	15.500	15.730	14.820	14.920	14.920	81,556,099
2023-10-31	16.460	17.500	15.830	15.940	15.940	113,105,966
2023-10-30	16.150	17.230	16.150	16.760	16.760	110,955,461
2023-10-27	15.350	16.510	14.710	16.300	16.300	119,543,010

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.