Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	24.910	25.530	23.800	24.470	24.470	73,729,195
2026-07-15	23.410	26.980	23.410	25.260	25.260	110,156,945
2026-07-14	23.280	23.850	22.620	23.620	23.620	49,971,789
2026-07-13	25.030	25.440	23.370	23.500	23.500	59,390,090
2026-07-10	25.790	26.780	25.060	25.440	25.440	88,655,719
2026-07-09	24.560	25.900	23.880	25.780	25.780	70,634,352
2026-07-08	24.830	25.900	24.400	24.770	24.770	62,903,840
2026-07-07	25.400	25.810	24.600	24.700	24.700	54,214,863
2026-07-06	24.870	26.300	24.610	25.800	25.800	88,807,945
2026-07-03	23.430	25.330	23.350	24.980	24.980	85,208,406
2026-07-02	24.030	25.200	22.920	23.100	23.100	70,021,516
2026-07-01	22.300	24.080	22.100	23.930	23.930	77,758,828
2026-06-30	22.060	22.720	21.870	22.080	22.080	43,871,734
2026-06-29	19.820	22.280	18.900	22.100	22.100	72,099,891
2026-06-26	21.860	22.200	19.740	19.770	19.770	46,225,410
2026-06-25	21.480	22.090	20.890	21.990	21.990	34,031,520
2026-06-24	22.100	22.560	21.710	21.890	21.890	39,468,781
2026-06-23	22.440	23.280	22.220	22.280	22.280	52,555,062
2026-06-22	21.740	22.580	20.830	22.510	22.510	45,486,328
2026-06-18	21.990	22.400	21.610	22.000	22.000	30,294,000
2026-06-17	22.820	23.000	21.910	22.130	22.130	31,056,660
2026-06-16	22.790	23.400	22.490	22.980	22.980	33,474,328
2026-06-15	21.800	23.150	21.690	23.030	23.030	44,979,113
2026-06-12	20.920	22.390	20.880	21.860	21.860	37,855,930
2026-06-11	21.010	21.250	20.470	20.740	20.740	20,333,420
2026-06-10	21.340	21.900	20.980	21.150	21.150	24,827,490
2026-06-09	20.710	21.680	20.360	21.430	21.430	34,746,152
2026-06-08	20.570	21.490	20.340	20.580	20.580	36,057,910
2026-06-05	23.400	23.490	21.360	21.470	21.470	57,355,238
2026-06-04	22.230	23.310	21.820	22.860	22.860	44,246,359
2026-06-03	22.540	22.900	22.060	22.340	22.340	27,806,260
2026-06-02	22.100	22.950	21.400	22.700	22.700	39,146,930
2026-06-01	23.220	23.440	22.140	22.190	22.190	39,218,809
2026-05-29	24.510	24.830	23.010	23.110	23.110	44,179,121
2026-05-28	24.690	24.900	23.500	24.350	24.350	40,717,422
2026-05-27	25.090	25.450	24.530	24.620	24.620	39,565,141
2026-05-26	25.050	25.460	24.510	25.340	25.340	44,579,738
2026-05-25	24.860	26.560	24.860	25.410	25.410	75,613,906
2026-05-22	23.510	24.860	23.430	24.550	24.550	86,306,039
2026-05-21	23.550	24.000	22.680	22.750	22.750	45,840,379
2026-05-20	23.690	24.020	22.850	23.500	23.500	47,876,770
2026-05-19	24.030	24.600	23.420	23.920	23.920	53,156,859
2026-05-18	23.000	24.500	22.980	24.310	24.310	78,589,047
2026-05-15	22.360	23.900	22.350	23.360	23.360	77,833,953
2026-05-14	22.940	23.290	22.500	22.540	22.540	68,603,852
2026-05-13	19.900	23.450	19.800	22.970	22.970	114,359,398
2026-05-12	20.310	20.470	19.900	20.120	20.120	32,764,439
2026-05-11	20.410	20.640	19.660	20.510	20.510	55,065,781
2026-05-08	20.780	20.920	20.400	20.440	20.440	36,941,512
2026-05-07	21.150	21.680	20.800	20.980	20.980	39,199,672
2026-05-06	20.810	21.440	20.480	20.910	20.910	51,301,461
2026-04-30	21.080	21.240	20.400	20.740	20.740	48,250,727
2026-04-29	21.880	21.880	20.450	20.980	20.980	65,092,832
2026-04-28	22.400	22.640	22.060	22.100	22.100	38,741,406
2026-04-27	22.000	22.480	21.950	22.390	22.390	42,090,602
2026-04-24	21.830	22.100	21.580	21.740	21.740	31,634,539
2026-04-23	22.380	22.990	21.650	22.050	22.050	51,441,473
2026-04-22	21.630	22.950	21.630	22.570	22.570	65,458,422
2026-04-21	21.550	22.000	21.480	21.810	21.810	47,033,641
2026-04-20	21.000	21.980	20.950	21.690	21.690	54,522,406

← NewerPage 2 of 21 · 1,214 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.