Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	16.500	16.900	15.740	16.000	16.000	116,957,001
2023-10-25	15.800	16.920	15.800	16.920	16.920	129,906,893
2023-10-24	15.920	16.760	15.700	16.200	16.200	106,901,364
2023-10-23	16.670	16.930	15.460	16.090	16.090	119,682,912
2023-10-20	14.310	17.230	13.930	16.910	16.910	174,282,337
2023-10-19	16.160	16.160	14.320	14.690	14.690	126,968,947
2023-10-18	15.830	16.740	15.830	16.670	16.670	113,355,438
2023-10-17	16.500	16.870	15.970	16.090	16.090	132,684,251
2023-10-16	17.430	18.500	16.400	17.710	17.710	190,262,640
2023-10-13	16.000	17.500	16.000	16.940	16.940	209,187,938
2023-10-12	14.610	17.000	14.610	16.240	16.240	191,380,386
2023-10-11	14.770	15.600	14.260	14.490	14.490	148,423,094
2023-10-10	14.380	15.400	14.170	14.280	14.280	149,147,791
2023-10-09	13.700	14.690	13.500	14.210	14.210	143,586,380
2023-09-28	14.170	14.300	13.200	13.400	13.400	176,251,352
2023-09-27	14.980	15.240	14.310	14.690	14.690	175,941,659
2023-09-26	14.460	15.510	14.050	15.160	15.160	197,999,239
2023-09-25	13.690	15.380	13.690	13.990	13.990	215,036,737
2023-09-22	13.620	14.460	13.050	14.030	14.030	194,795,872
2023-09-21	13.800	14.000	12.610	13.490	13.490	203,522,321
2023-09-20	12.550	13.220	12.080	13.220	13.220	137,587,849
2023-09-19	10.690	11.500	10.630	11.020	11.020	95,937,002
2023-09-18	10.250	10.740	10.180	10.600	10.600	69,618,738
2023-09-15	10.090	10.850	10.060	10.250	10.250	77,347,547
2023-09-14	9.890	10.660	9.820	10.440	10.440	87,526,455
2023-09-13	10.150	10.260	9.680	9.820	9.820	72,047,949
2023-09-12	9.540	11.060	9.520	10.470	10.470	108,309,889
2023-09-11	8.880	9.250	8.860	9.220	9.220	28,903,600
2023-09-08	8.900	9.060	8.870	8.910	8.910	12,147,665
2023-09-07	9.020	9.020	8.830	8.860	8.860	15,893,400
2023-09-06	9.100	9.110	8.990	9.040	9.040	13,954,226
2023-09-05	9.230	9.260	9.080	9.100	9.100	17,614,777
2023-09-04	9.120	9.250	9.050	9.240	9.240	18,337,576
2023-09-01	9.250	9.280	9.080	9.100	9.100	16,926,004
2023-08-31	9.140	9.410	8.960	9.300	9.300	34,070,814
2023-08-30	9.100	9.280	9.040	9.190	9.190	22,927,583
2023-08-29	8.730	9.170	8.660	9.120	9.120	24,658,794
2023-08-28	9.390	9.400	8.720	8.780	8.780	26,742,800
2023-08-25	9.100	9.240	8.710	8.770	8.770	28,696,500
2023-08-24	9.180	9.290	8.960	9.210	9.210	24,779,100
2023-08-23	9.530	9.640	9.200	9.230	9.230	27,502,200
2023-08-22	9.690	9.730	9.340	9.550	9.550	25,228,735
2023-08-21	9.690	9.950	9.550	9.660	9.660	26,821,820
2023-08-18	10.320	10.390	9.800	9.800	9.800	37,728,710
2023-08-17	10.560	10.720	10.200	10.300	10.300	49,826,374
2023-08-16	11.290	11.520	10.700	10.750	10.750	61,980,866
2023-08-15	10.980	11.210	10.640	11.110	11.110	59,060,590
2023-08-14	11.210	11.650	11.150	11.330	11.330	58,653,661
2023-08-11	11.030	11.790	10.980	11.330	11.330	95,277,495
2023-08-10	10.990	11.300	10.940	11.030	11.030	68,699,905
2023-08-09	10.580	11.500	10.340	11.140	11.140	109,120,074
2023-08-08	9.890	10.060	9.310	9.910	9.910	28,427,555
2023-08-07	10.030	10.050	9.820	9.830	9.830	20,377,864
2023-08-04	10.190	10.350	10.080	10.100	10.100	18,405,846
2023-08-03	9.970	10.350	9.960	10.260	10.260	22,877,969
2023-08-02	10.150	10.170	9.950	9.970	9.970	13,735,500
2023-08-01	10.200	10.270	10.060	10.110	10.110	13,843,500
2023-07-31	10.270	10.350	10.180	10.240	10.240	13,768,184
2023-07-28	10.100	10.270	10.080	10.220	10.220	12,628,273
2023-07-27	10.220	10.320	10.110	10.150	10.150	13,864,458

← NewerPage 13 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.