Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.320	12.500	11.400	11.600	11.600	62,698,801
2022-01-27	12.690	13.090	12.030	12.270	12.270	81,188,868
2022-01-26	13.620	13.910	12.200	12.240	12.240	82,283,987
2022-01-25	16.510	16.980	13.520	13.530	13.530	107,275,312
2022-01-24	16.510	17.970	16.250	16.490	16.490	67,171,665
2022-01-21	19.570	19.830	16.530	17.300	17.300	114,640,493
2022-01-20	21.150	22.100	19.510	20.460	20.460	117,866,195
2022-01-19	17.810	21.990	17.810	20.860	20.860	133,466,272
2022-01-18	20.250	20.250	18.500	18.600	18.600	135,392,694
2022-01-17	18.000	20.300	17.700	20.300	20.300	112,793,754
2022-01-14	14.450	16.920	14.200	16.920	16.920	111,545,734
2022-01-13	13.820	14.940	12.910	14.100	14.100	92,022,184
2022-01-12	12.870	14.180	12.560	14.000	14.000	79,794,701
2022-01-11	12.450	13.300	12.440	12.880	12.880	59,431,989
2022-01-10	12.390	13.140	12.200	12.500	12.500	56,884,824
2022-01-07	12.500	13.260	11.600	11.990	11.990	58,242,473
2022-01-06	11.510	12.900	11.500	12.430	12.430	65,593,470
2022-01-05	13.060	13.230	11.810	11.850	11.850	87,117,309
2022-01-04	12.610	14.980	12.060	13.740	13.740	127,612,996
2021-12-31	12.000	13.740	11.280	12.610	12.610	141,441,035
2021-12-30	9.310	11.450	9.310	11.450	11.450	69,087,338
2021-12-29	10.030	10.230	9.450	9.540	9.540	54,000,400
2021-12-28	9.100	9.980	8.700	9.750	9.750	72,935,447
2021-12-27	9.220	9.800	9.100	9.150	9.150	61,339,522
2021-12-24	8.620	9.600	8.270	9.220	9.220	59,876,857
2021-12-23	9.100	9.100	8.820	8.840	8.840	52,636,022
2021-12-22	8.650	9.350	8.640	9.250	9.250	59,035,047
2021-12-21	8.590	8.980	8.380	8.850	8.850	48,745,061
2021-12-20	7.970	9.460	7.960	8.760	8.760	81,705,609
2021-12-17	7.940	8.100	7.730	7.960	7.960	31,967,177
2021-12-16	8.100	8.260	7.880	7.910	7.910	35,111,400
2021-12-15	8.350	8.480	8.090	8.210	8.210	47,917,698
2021-12-14	7.720	8.620	7.630	8.470	8.470	72,790,493
2021-12-13	7.510	7.730	7.470	7.610	7.610	26,584,753
2021-12-10	7.560	7.700	7.500	7.530	7.530	26,129,505
2021-12-09	7.500	7.710	7.460	7.630	7.630	32,322,110
2021-12-08	7.500	7.590	7.430	7.450	7.450	22,176,278
2021-12-07	7.840	7.840	7.430	7.480	7.480	27,909,600
2021-12-06	7.940	8.030	7.630	7.680	7.680	36,412,228
2021-12-03	7.970	8.180	7.890	8.020	8.020	32,454,900
2021-12-02	8.370	8.550	7.950	7.950	7.950	50,614,447
2021-12-01	8.320	8.880	8.310	8.440	8.440	58,282,834
2021-11-30	8.960	9.000	8.560	8.620	8.620	67,490,599
2021-11-29	9.430	9.670	8.960	9.310	9.310	83,416,171
2021-11-26	9.260	9.490	8.730	9.050	9.050	80,542,121
2021-11-25	8.910	10.330	8.910	9.490	9.490	125,108,408
2021-11-24	8.230	9.680	8.010	9.270	9.270	115,100,599
2021-11-23	8.120	8.350	8.030	8.280	8.280	63,081,012
2021-11-22	8.370	8.470	7.910	8.190	8.190	60,298,009
2021-11-19	8.700	8.820	8.360	8.390	8.390	68,000,900
2021-11-18	9.120	9.220	8.620	8.660	8.660	97,730,833
2021-11-17	10.320	10.550	9.340	9.360	9.360	135,456,207
2021-11-16	11.790	12.240	10.960	11.220	11.220	137,554,592
2021-11-15	10.340	10.340	10.340	10.340	10.340	4,787,498
2021-11-12	7.140	8.620	7.140	8.620	8.620	38,342,910
2021-11-11	6.840	7.260	6.720	7.180	7.180	55,757,603
2021-11-10	6.010	7.330	5.880	6.820	6.820	53,997,766
2021-11-09	5.430	6.440	5.430	6.230	6.230	51,051,370
2021-11-08	5.340	5.470	5.340	5.370	5.370	3,882,208
2021-11-05	5.260	5.470	5.250	5.370	5.370	5,569,026

← NewerPage 20 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.