Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.130	13.520	12.920	13.250	13.250	19,371,850
2022-07-29	13.880	13.890	13.120	13.220	13.220	32,991,104
2022-07-28	14.480	14.550	13.850	13.860	13.860	38,104,721
2022-07-27	15.380	15.830	14.360	14.620	14.620	40,366,677
2022-07-26	15.560	15.630	14.400	14.880	14.880	31,613,835
2022-07-25	15.510	16.020	15.420	15.630	15.630	35,465,853
2022-07-22	15.700	16.060	15.250	15.280	15.280	33,704,602
2022-07-21	15.320	15.770	15.230	15.250	15.250	29,474,262
2022-07-20	14.660	15.560	14.570	15.400	15.400	38,810,366
2022-07-19	14.480	15.080	14.400	14.670	14.670	27,884,626
2022-07-18	14.150	14.590	13.700	14.400	14.400	21,223,141
2022-07-15	14.770	14.800	14.000	14.150	14.150	31,971,347
2022-07-14	15.150	15.370	14.820	14.880	14.880	24,801,858
2022-07-13	15.690	15.870	15.010	15.150	15.150	28,111,047
2022-07-12	15.980	16.200	15.120	15.490	15.490	39,356,330
2022-07-11	15.260	16.780	15.140	16.010	16.010	62,302,179
2022-07-08	14.430	15.140	14.420	15.000	15.000	44,792,357
2022-07-07	14.630	14.760	13.910	14.300	14.300	27,851,383
2022-07-06	14.890	15.000	14.400	14.470	14.470	31,626,728
2022-07-05	14.400	14.910	14.290	14.690	14.690	40,451,248
2022-07-04	13.710	14.590	13.710	14.400	14.400	53,033,610
2022-07-01	13.870	13.970	13.430	13.490	13.490	25,608,795
2022-06-30	13.480	14.180	13.480	13.870	13.870	40,726,306
2022-06-29	13.490	14.200	13.400	13.540	13.540	45,791,542
2022-06-28	13.200	13.860	12.840	13.540	13.540	36,625,622
2022-06-27	13.590	13.850	13.250	13.290	13.290	27,317,040
2022-06-24	13.330	13.780	13.280	13.510	13.510	30,425,520
2022-06-23	13.350	13.500	13.080	13.380	13.380	27,755,050
2022-06-22	13.000	13.880	13.000	13.530	13.530	41,706,397
2022-06-21	13.470	13.800	13.010	13.130	13.130	36,937,334
2022-06-20	12.620	13.880	12.620	13.600	13.600	65,484,630
2022-06-17	12.290	12.590	12.020	12.450	12.450	27,133,456
2022-06-16	12.160	12.690	12.160	12.420	12.420	25,016,313
2022-06-15	12.440	12.680	12.160	12.170	12.170	23,723,943
2022-06-14	12.600	12.960	12.190	12.440	12.440	28,189,317
2022-06-13	12.340	13.240	12.050	12.960	12.960	41,846,726
2022-06-10	12.000	12.930	11.980	12.410	12.410	32,486,437
2022-06-09	12.630	12.690	11.900	11.900	11.900	32,973,597
2022-06-08	13.220	13.250	12.610	12.700	12.700	33,855,887
2022-06-07	12.430	13.480	12.370	13.270	13.270	51,037,573
2022-06-06	12.560	12.630	12.350	12.560	12.560	22,680,473
2022-06-02	13.000	13.060	12.530	12.560	12.560	21,414,998
2022-06-01	13.290	13.630	12.650	12.820	12.820	30,046,668
2022-05-31	13.340	13.580	12.910	13.370	13.370	23,448,522
2022-05-30	13.620	13.890	13.120	13.330	13.330	25,136,803
2022-05-27	13.880	14.110	13.510	13.750	13.750	21,227,140
2022-05-26	14.070	14.190	13.610	13.910	13.910	22,043,137
2022-05-25	13.810	14.350	13.530	14.200	14.200	30,790,700
2022-05-24	15.010	15.010	13.950	13.950	13.950	36,307,317
2022-05-23	15.360	15.450	14.800	15.020	15.020	26,589,502
2022-05-20	15.550	15.720	14.890	15.020	15.020	40,066,384
2022-05-19	14.660	15.920	14.550	15.470	15.470	54,214,258
2022-05-18	14.230	15.080	14.150	14.760	14.760	38,850,299
2022-05-17	14.970	14.980	14.140	14.250	14.250	46,056,565
2022-05-16	16.010	16.250	14.750	15.060	15.060	58,361,830
2022-05-13	16.040	16.680	15.510	16.110	16.110	61,662,752
2022-05-12	15.600	16.400	15.400	15.700	15.700	60,878,081
2022-05-11	15.290	17.790	15.200	15.910	15.910	97,168,877
2022-05-10	14.300	16.000	14.300	15.530	15.530	66,702,794
2022-05-09	15.070	15.450	14.570	14.660	14.660	71,258,102

← NewerPage 18 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.