Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.140	14.230	13.790	14.180	14.180	40,486,355
2023-01-31	14.390	14.460	14.040	14.110	14.110	29,161,629
2023-01-30	14.790	15.200	14.270	14.380	14.380	50,034,463
2023-01-20	15.000	15.350	14.900	15.070	15.070	29,124,273
2023-01-19	15.280	15.320	14.810	14.820	14.820	35,802,045
2023-01-18	15.380	15.670	15.180	15.280	15.280	38,193,931
2023-01-17	16.580	16.730	15.360	15.440	15.440	55,949,589
2023-01-16	17.010	17.430	16.450	16.480	16.480	53,563,567
2023-01-13	17.250	18.050	16.870	17.450	17.450	50,474,621
2023-01-12	17.910	18.070	16.890	16.970	16.970	55,913,709
2023-01-11	18.420	18.870	17.930	18.110	18.110	38,584,943
2023-01-10	18.410	19.100	17.990	18.410	18.410	44,009,542
2023-01-09	19.510	20.090	18.400	18.730	18.730	67,173,841
2023-01-06	18.900	19.900	18.460	19.480	19.480	74,303,420
2023-01-05	18.250	19.060	17.700	18.670	18.670	59,851,073
2023-01-04	18.170	19.340	17.220	18.230	18.230	84,852,514
2023-01-03	18.210	18.560	17.790	18.000	18.000	52,336,898
2022-12-30	18.440	18.740	17.400	17.580	17.580	61,264,114
2022-12-29	16.500	19.120	16.320	18.620	18.620	101,097,487
2022-12-28	16.530	17.580	15.950	16.300	16.300	88,212,286
2022-12-27	20.190	20.800	17.200	17.200	17.200	76,244,014
2022-12-26	22.580	23.660	20.400	21.500	21.500	91,499,649
2022-12-23	22.880	23.700	21.580	22.980	22.980	87,608,457
2022-12-22	23.000	24.360	22.480	22.810	22.810	97,209,624
2022-12-21	22.130	23.890	21.810	23.200	23.200	103,021,753
2022-12-20	20.990	22.660	19.550	22.120	22.120	106,896,378
2022-12-19	22.000	22.530	20.500	20.750	20.750	94,698,681
2022-12-16	22.450	24.440	22.200	22.750	22.750	123,155,555
2022-12-15	21.030	23.180	20.180	22.280	22.280	103,414,441
2022-12-14	21.230	22.140	20.460	20.850	20.850	78,619,356
2022-12-13	21.630	22.360	20.570	21.090	21.090	105,916,373
2022-12-12	19.980	22.190	19.770	21.700	21.700	121,348,611
2022-12-09	16.870	19.780	16.870	19.400	19.400	113,677,514
2022-12-08	17.340	17.640	16.660	16.850	16.850	74,034,871
2022-12-07	17.350	17.850	16.700	17.420	17.420	79,589,393
2022-12-06	18.400	19.580	17.550	17.550	17.550	89,421,606
2022-12-05	19.680	19.880	18.510	18.600	18.600	84,160,238
2022-12-02	17.820	19.170	17.690	18.950	18.950	80,058,535
2022-12-01	19.500	19.500	17.400	18.000	18.000	96,203,912
2022-11-30	18.990	20.420	18.550	19.170	19.170	115,500,409
2022-11-29	16.880	19.600	16.620	18.940	18.940	114,987,545
2022-11-28	16.400	16.950	16.000	16.840	16.840	77,748,242
2022-11-25	14.170	16.860	13.910	16.450	16.450	105,594,953
2022-11-24	14.290	14.580	13.990	14.450	14.450	38,340,239
2022-11-23	14.430	14.630	13.880	14.070	14.070	42,651,753
2022-11-22	14.900	15.440	14.350	14.590	14.590	53,153,749
2022-11-21	15.190	15.550	14.770	14.800	14.800	55,471,507
2022-11-18	15.290	15.800	14.940	15.400	15.400	68,813,949
2022-11-17	14.700	16.190	14.700	15.420	15.420	92,535,103
2022-11-16	14.300	15.800	14.110	15.080	15.080	100,188,605
2022-11-15	14.510	14.650	13.880	14.160	14.160	57,688,783
2022-11-14	13.410	14.580	13.410	14.380	14.380	80,297,790
2022-11-11	15.020	15.300	13.530	13.900	13.900	115,901,339
2022-11-10	15.160	15.340	14.070	14.300	14.300	83,774,170
2022-11-09	14.590	15.890	14.460	14.880	14.880	95,746,093
2022-11-08	14.410	15.260	14.240	14.760	14.760	80,768,065
2022-11-07	13.730	15.000	13.330	14.830	14.830	101,349,372
2022-11-04	12.160	13.480	11.930	12.930	12.930	84,708,991
2022-11-03	11.880	12.280	11.680	11.980	11.980	73,765,331
2022-11-02	10.700	12.970	10.610	12.400	12.400	106,650,629

← NewerPage 16 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.