Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.350	14.600	13.210	14.290	14.290	68,244,904
2022-05-05	13.770	14.460	13.480	14.150	14.150	90,704,699
2022-04-29	11.730	13.780	11.730	13.780	13.780	86,464,975
2022-04-28	11.380	12.190	10.750	11.480	11.480	62,068,891
2022-04-27	10.530	11.580	10.440	11.360	11.360	50,672,519
2022-04-26	11.680	11.910	11.080	11.180	11.180	36,730,563
2022-04-25	12.430	12.510	11.400	11.500	11.500	40,636,867
2022-04-22	13.100	13.100	12.400	12.540	12.540	37,091,373
2022-04-21	13.710	14.190	13.080	13.180	13.180	44,082,387
2022-04-20	15.180	15.190	14.050	14.050	14.050	35,474,673
2022-04-19	15.120	15.650	14.610	14.730	14.730	36,949,534
2022-04-18	15.500	15.500	14.700	14.740	14.740	35,310,662
2022-04-15	15.730	16.380	14.920	15.710	15.710	53,578,887
2022-04-14	15.350	16.400	15.200	15.850	15.850	51,968,185
2022-04-13	15.020	15.600	14.010	15.350	15.350	59,165,909
2022-04-12	15.500	15.620	14.750	15.030	15.030	35,330,788
2022-04-11	16.490	16.500	15.280	15.400	15.400	39,119,766
2022-04-08	17.200	17.780	15.510	16.520	16.520	57,678,356
2022-04-07	18.500	18.730	17.410	17.480	17.480	48,370,318
2022-04-06	17.230	18.690	16.940	18.320	18.320	67,347,278
2022-04-01	17.000	17.750	16.820	16.820	16.820	44,539,664
2022-03-31	17.500	18.420	17.360	17.490	17.490	56,894,012
2022-03-30	17.300	18.290	16.910	17.730	17.730	53,020,372
2022-03-29	17.460	18.350	17.170	17.390	17.390	50,187,750
2022-03-28	19.060	19.420	17.580	17.970	17.970	61,141,001
2022-03-25	19.300	19.800	18.790	19.050	19.050	51,467,588
2022-03-24	18.800	19.880	18.420	19.060	19.060	64,079,678
2022-03-23	19.950	20.560	18.780	18.910	18.910	80,121,150
2022-03-22	21.180	21.490	19.970	20.200	20.200	93,307,099
2022-03-21	21.160	23.280	20.670	21.800	21.800	127,573,932
2022-03-18	19.600	22.350	19.600	21.130	21.130	122,829,463
2022-03-17	19.970	21.750	19.300	20.500	20.500	124,644,583
2022-03-16	21.200	21.790	19.000	20.650	20.650	137,881,980
2022-03-15	20.000	23.720	19.520	22.020	22.020	166,058,891
2022-03-14	22.000	22.000	19.600	19.820	19.820	121,259,098
2022-03-11	18.000	19.300	17.850	19.070	19.070	93,622,020
2022-03-10	18.000	18.840	17.400	18.640	18.640	101,332,925
2022-03-09	17.480	18.340	16.510	17.780	17.780	89,588,070
2022-03-08	19.400	19.400	16.680	16.840	16.840	111,921,093
2022-03-07	19.970	20.840	19.450	20.030	20.030	79,866,306
2022-03-04	19.200	21.780	19.050	19.860	19.860	111,010,726
2022-03-03	19.300	21.100	19.130	19.950	19.950	106,850,881
2022-03-02	20.510	20.880	19.050	19.600	19.600	105,186,102
2022-03-01	19.550	21.100	19.100	20.200	20.200	122,860,631
2022-02-28	18.050	20.490	17.810	19.660	19.660	135,520,420
2022-02-25	16.540	18.860	16.520	17.550	17.550	130,729,472
2022-02-24	20.700	21.800	16.560	16.560	16.560	183,138,196
2022-02-23	17.000	20.700	16.990	20.700	20.700	151,877,256
2022-02-22	16.900	19.950	15.640	17.250	17.250	134,850,638
2022-02-21	17.300	17.880	16.030	17.350	17.350	118,292,926
2022-02-18	15.370	17.970	14.970	16.920	16.920	139,700,115
2022-02-17	13.400	15.660	13.310	15.660	15.660	135,183,951
2022-02-16	13.600	13.620	12.910	13.050	13.050	67,092,109
2022-02-15	12.960	13.860	12.620	13.440	13.440	79,728,172
2022-02-14	12.350	13.390	12.350	13.330	13.330	83,945,390
2022-02-11	12.730	12.910	11.950	12.020	12.020	62,093,777
2022-02-10	12.880	13.700	12.630	13.070	13.070	74,128,200
2022-02-09	12.420	13.290	11.710	12.900	12.900	85,362,475
2022-02-08	11.630	13.380	11.380	12.670	12.670	85,245,780
2022-02-07	11.770	11.840	10.820	11.320	11.320	42,646,730

← NewerPage 19 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.