Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.370	10.560	10.220	10.290	10.290	22,321,000
2023-07-25	10.250	10.410	10.200	10.370	10.370	19,968,199
2023-07-24	10.210	10.510	10.120	10.270	10.270	20,233,600
2023-07-21	9.980	10.380	9.910	10.210	10.210	21,151,477
2023-07-20	10.090	10.160	9.920	9.930	9.930	10,395,600
2023-07-19	10.000	10.180	9.920	10.050	10.050	10,766,932
2023-07-18	10.210	10.220	9.980	10.000	10.000	13,072,300
2023-07-17	10.200	10.200	9.980	10.190	10.190	10,657,978
2023-07-14	10.180	10.280	10.060	10.160	10.160	12,557,204
2023-07-13	10.100	10.240	10.100	10.190	10.190	12,311,769
2023-07-12	10.360	10.400	10.050	10.080	10.080	19,040,902
2023-07-11	10.450	10.500	10.240	10.330	10.330	12,527,191
2023-07-10	10.350	10.580	10.350	10.420	10.420	15,047,203
2023-07-07	10.220	10.490	10.210	10.330	10.330	14,536,249
2023-07-06	10.700	10.780	10.300	10.320	10.320	22,000,002
2023-07-05	10.510	10.770	10.340	10.610	10.610	33,583,786
2023-07-04	10.220	10.690	10.070	10.490	10.490	30,729,700
2023-07-03	9.900	10.260	9.850	10.220	10.220	21,867,416
2023-06-30	9.960	10.270	9.910	10.180	10.180	15,889,418
2023-06-29	10.260	10.340	10.090	10.090	10.090	19,382,600
2023-06-28	10.450	10.490	10.160	10.280	10.280	18,113,127
2023-06-27	10.260	10.670	10.260	10.520	10.520	18,301,355
2023-06-26	10.330	10.450	10.190	10.300	10.300	18,127,442
2023-06-21	11.150	11.150	10.450	10.450	10.450	39,107,171
2023-06-20	11.270	11.490	11.200	11.230	11.230	25,669,428
2023-06-19	11.590	11.740	11.310	11.320	11.320	32,183,682
2023-06-16	11.590	11.800	11.460	11.620	11.620	31,101,171
2023-06-15	12.300	12.500	11.540	11.550	11.550	45,964,023
2023-06-14	11.400	11.970	11.260	11.700	11.700	47,760,702
2023-06-13	11.160	11.340	11.090	11.270	11.270	26,257,025
2023-06-12	11.790	11.920	11.210	11.230	11.230	32,015,319
2023-06-09	11.600	11.870	11.440	11.740	11.740	29,845,451
2023-06-08	12.350	12.500	11.790	11.800	11.800	43,429,547
2023-06-07	12.580	12.750	12.280	12.460	12.460	55,134,225
2023-06-06	11.950	13.100	11.710	12.570	12.570	87,427,382
2023-06-05	12.330	12.490	11.670	12.060	12.060	45,902,711
2023-06-02	11.800	12.230	11.720	11.930	11.930	46,636,397
2023-06-01	11.860	11.920	11.500	11.780	11.780	38,890,945
2023-05-31	12.180	12.450	11.850	11.920	11.920	51,542,349
2023-05-30	12.350	12.460	11.900	12.060	12.060	49,082,052
2023-05-29	12.540	12.650	12.100	12.300	12.300	64,297,572
2023-05-26	12.460	13.220	12.220	12.790	12.790	82,034,749
2023-05-25	12.380	13.440	12.380	12.760	12.760	101,385,701
2023-05-24	12.800	12.990	12.300	12.530	12.530	118,187,194
2023-05-23	10.890	12.880	10.880	12.880	12.880	157,030,413
2023-05-22	10.600	10.980	10.580	10.730	10.730	33,524,700
2023-05-19	11.310	11.500	10.970	10.970	10.970	56,131,761
2023-05-18	11.000	11.200	10.810	10.920	10.920	35,711,138
2023-05-17	10.910	11.260	10.810	11.090	11.090	54,346,115
2023-05-16	9.920	11.350	9.840	11.180	11.180	73,203,180
2023-05-15	10.200	10.250	9.700	9.870	9.870	30,401,447
2023-05-12	9.780	10.350	9.710	10.160	10.160	38,427,694
2023-05-11	10.010	10.160	9.800	9.820	9.820	24,940,232
2023-05-10	10.010	10.100	9.690	10.010	10.010	31,717,654
2023-05-09	10.450	10.460	9.980	10.050	10.050	33,772,468
2023-05-08	10.720	10.760	10.190	10.420	10.420	35,415,086
2023-05-05	11.240	11.500	10.690	10.820	10.820	44,040,090
2023-05-04	11.450	11.510	11.100	11.250	11.250	40,867,565
2023-04-28	11.240	11.580	11.090	11.510	11.510	62,401,624
2023-04-27	10.740	11.680	10.680	11.450	11.450	82,493,066

← NewerPage 14 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.