Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.740	11.680	10.680	11.450	11.450	82,493,066
2023-04-26	10.460	11.120	10.400	10.720	10.720	51,105,388
2023-04-25	11.200	11.270	10.360	10.470	10.470	65,430,463
2023-04-24	10.490	11.840	10.470	11.620	11.620	98,474,729
2023-04-21	9.980	10.870	9.980	10.300	10.300	51,487,075
2023-04-20	10.190	10.200	9.980	10.010	10.010	18,092,214
2023-04-19	10.480	10.500	10.200	10.240	10.240	18,835,204
2023-04-18	10.620	10.640	10.400	10.470	10.470	20,407,074
2023-04-17	10.800	10.860	10.550	10.600	10.600	23,844,099
2023-04-14	10.990	11.340	10.870	10.870	10.870	29,311,381
2023-04-13	10.800	11.010	10.600	10.920	10.920	20,055,468
2023-04-12	10.960	11.160	10.790	10.860	10.860	18,404,185
2023-04-11	11.030	11.070	10.830	10.960	10.960	16,353,584
2023-04-10	11.280	11.360	10.920	10.960	10.960	21,741,338
2023-04-07	11.050	11.380	10.960	11.290	11.290	26,073,700
2023-04-06	10.880	11.360	10.810	11.100	11.100	32,224,100
2023-04-04	11.220	11.350	10.860	10.910	10.910	27,194,107
2023-04-03	11.080	11.190	10.910	11.120	11.120	19,819,851
2023-03-31	10.880	11.230	10.840	11.080	11.080	19,766,497
2023-03-30	10.930	10.990	10.750	10.820	10.820	14,699,283
2023-03-29	11.120	11.150	10.860	10.910	10.910	23,051,373
2023-03-28	11.400	11.400	11.120	11.150	11.150	18,454,335
2023-03-27	11.330	11.550	11.220	11.430	11.430	17,398,586
2023-03-24	11.470	11.650	11.320	11.370	11.370	17,183,359
2023-03-23	11.560	11.690	11.420	11.460	11.460	15,949,828
2023-03-22	11.640	11.850	11.520	11.580	11.580	16,540,131
2023-03-21	11.410	11.740	11.410	11.680	11.680	17,764,162
2023-03-20	11.520	11.640	11.350	11.390	11.390	21,897,900
2023-03-17	11.900	12.000	11.640	11.650	11.650	19,153,234
2023-03-16	12.030	12.140	11.830	11.840	11.840	18,242,070
2023-03-15	11.850	12.410	11.840	12.100	12.100	30,499,198
2023-03-14	12.200	12.320	11.650	11.830	11.830	23,782,143
2023-03-13	12.140	12.260	11.910	12.200	12.200	23,151,114
2023-03-10	12.420	12.430	12.240	12.310	12.310	15,731,400
2023-03-09	12.600	12.770	12.490	12.500	12.500	14,731,312
2023-03-08	12.280	12.670	12.220	12.550	12.550	17,904,550
2023-03-07	12.860	12.940	12.330	12.340	12.340	28,765,198
2023-03-06	13.030	13.080	12.820	12.870	12.870	17,875,800
2023-03-03	13.120	13.310	12.910	13.010	13.010	20,761,656
2023-03-02	13.500	13.550	13.150	13.170	13.170	26,061,245
2023-03-01	13.760	13.810	13.400	13.500	13.500	34,548,400
2023-02-28	13.170	13.810	13.060	13.760	13.760	52,521,053
2023-02-27	13.400	13.620	12.980	12.980	12.980	28,240,667
2023-02-24	13.540	13.590	13.290	13.390	13.390	22,267,384
2023-02-23	13.750	13.750	13.380	13.530	13.530	33,387,162
2023-02-22	13.750	14.100	13.680	13.780	13.780	37,647,638
2023-02-21	13.990	14.090	13.640	13.710	13.710	44,413,293
2023-02-20	14.010	14.410	13.620	14.090	14.090	69,100,688
2023-02-17	13.210	14.520	12.900	14.210	14.210	105,746,088
2023-02-16	12.880	13.590	12.880	13.360	13.360	83,880,047
2023-02-15	12.910	13.160	12.740	12.960	12.960	42,796,458
2023-02-14	12.890	13.120	12.600	12.940	12.940	40,915,036
2023-02-13	12.800	13.060	12.720	13.020	13.020	34,889,946
2023-02-10	13.070	13.130	12.750	12.810	12.810	31,461,352
2023-02-09	13.230	13.240	12.990	13.090	13.090	25,107,500
2023-02-08	13.400	13.470	13.160	13.180	13.180	25,333,352
2023-02-07	13.330	13.560	13.230	13.390	13.390	28,337,340
2023-02-06	13.680	13.840	13.230	13.310	13.310	37,647,123
2023-02-03	14.090	14.240	13.610	13.770	13.770	37,901,088
2023-02-02	14.030	14.180	13.970	14.030	14.030	28,424,698

← NewerPage 15 of 21 · 1,216 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.