Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.550	10.880	10.230	10.810	10.810	33,533,454
2022-10-31	9.960	10.600	9.910	10.400	10.400	26,489,732
2022-10-28	10.480	10.680	9.950	9.980	9.980	18,641,515
2022-10-27	10.480	10.680	10.190	10.530	10.530	23,247,371
2022-10-26	9.950	10.540	9.950	10.430	10.430	24,794,757
2022-10-25	10.130	10.280	9.740	9.950	9.950	16,950,500
2022-10-24	10.720	11.160	10.130	10.180	10.180	21,264,613
2022-10-21	10.480	10.760	10.160	10.450	10.450	21,835,345
2022-10-20	10.460	11.280	10.400	10.500	10.500	41,371,309
2022-10-19	10.570	10.730	10.360	10.440	10.440	16,589,137
2022-10-18	10.600	10.900	10.260	10.710	10.710	25,487,815
2022-10-17	10.410	10.600	10.350	10.500	10.500	19,341,433
2022-10-14	9.870	10.450	9.800	10.310	10.310	24,649,083
2022-10-13	9.490	10.030	9.460	9.850	9.850	19,617,464
2022-10-12	9.380	9.600	9.120	9.580	9.580	13,825,655
2022-10-11	9.350	9.500	8.950	9.390	9.390	17,583,870
2022-10-10	9.770	9.940	9.290	9.350	9.350	14,044,668
2022-09-30	9.540	9.780	9.430	9.550	9.550	12,784,245
2022-09-29	9.760	9.940	9.360	9.490	9.490	12,454,298
2022-09-28	9.990	10.190	9.620	9.630	9.630	14,832,522
2022-09-27	9.650	10.040	9.650	10.040	10.040	15,657,243
2022-09-26	9.990	9.990	9.650	9.660	9.660	10,125,755
2022-09-23	10.110	10.220	9.840	9.930	9.930	11,147,023
2022-09-22	10.380	10.510	10.110	10.140	10.140	10,521,300
2022-09-21	10.560	10.620	10.250	10.470	10.470	9,296,821
2022-09-20	10.050	10.750	10.050	10.620	10.620	16,313,360
2022-09-19	10.480	10.490	10.070	10.130	10.130	7,983,848
2022-09-16	10.760	10.800	10.290	10.340	10.340	11,799,043
2022-09-15	11.230	11.310	10.540	10.760	10.760	13,586,362
2022-09-14	11.030	11.200	10.870	11.170	11.170	9,712,764
2022-09-13	11.180	11.350	11.020	11.250	11.250	10,210,848
2022-09-09	11.150	11.680	11.130	11.240	11.240	17,898,932
2022-09-08	11.260	11.290	11.000	11.020	11.020	12,996,583
2022-09-07	11.280	11.570	11.250	11.390	11.390	13,935,074
2022-09-06	11.290	11.430	11.160	11.250	11.250	11,365,356
2022-09-05	11.630	11.660	11.350	11.390	11.390	14,941,065
2022-09-02	11.070	11.460	11.070	11.230	11.230	12,593,606
2022-09-01	10.870	11.250	10.810	11.060	11.060	14,912,008
2022-08-31	11.250	11.300	10.800	10.890	10.890	12,939,477
2022-08-30	11.170	11.460	11.170	11.220	11.220	12,265,576
2022-08-29	10.810	11.330	10.740	11.200	11.200	12,224,100
2022-08-26	11.380	11.560	11.060	11.150	11.150	17,315,600
2022-08-25	11.700	11.980	11.560	11.560	11.560	24,656,921
2022-08-24	11.670	11.750	11.100	11.200	11.200	19,696,571
2022-08-23	11.950	11.980	11.600	11.620	11.620	15,756,121
2022-08-22	11.830	12.090	11.490	11.980	11.980	13,515,898
2022-08-19	12.160	12.220	11.830	11.850	11.850	17,640,696
2022-08-18	12.470	12.550	12.130	12.160	12.160	18,328,355
2022-08-17	12.690	12.810	12.500	12.510	12.510	13,445,800
2022-08-16	12.600	12.710	12.460	12.510	12.510	12,063,992
2022-08-15	12.400	12.810	12.300	12.640	12.640	13,759,431
2022-08-12	12.530	12.780	12.530	12.570	12.570	13,706,063
2022-08-11	12.610	12.660	12.420	12.570	12.570	15,437,800
2022-08-10	12.410	12.780	12.220	12.610	12.610	21,096,706
2022-08-09	12.630	12.800	12.310	12.440	12.440	21,452,053
2022-08-08	12.900	13.160	12.790	12.910	12.910	23,811,937
2022-08-05	13.550	13.590	12.600	12.700	12.700	30,515,740
2022-08-04	12.200	13.230	12.200	13.050	13.050	48,121,352
2022-08-03	12.010	12.500	12.000	12.040	12.040	24,090,609
2022-08-02	12.890	12.990	11.950	12.070	12.070	38,086,882

← NewerPage 17 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.