Hybio Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	21.400	21.800	21.000	21.240	21.240	39,349,189
2025-10-17	21.870	22.280	21.300	21.340	21.340	52,085,510
2025-10-16	21.600	22.540	21.410	21.740	21.740	69,326,325
2025-10-15	20.260	22.250	20.180	21.800	21.800	78,956,128
2025-10-14	20.960	21.350	20.200	20.210	20.210	32,244,196
2025-10-13	19.780	21.130	19.780	20.930	20.930	30,590,971
2025-10-10	21.650	21.730	21.010	21.110	21.110	28,470,031
2025-10-09	21.340	21.990	21.100	21.830	21.830	40,339,999
2025-09-30	21.010	21.400	20.940	21.330	21.330	32,403,666
2025-09-29	20.760	21.100	20.530	21.010	21.010	45,417,430
2025-09-26	22.380	22.460	20.850	20.960	20.960	92,023,434
2025-09-25	23.420	23.880	23.070	23.120	23.120	41,582,829
2025-09-24	23.000	23.640	22.910	23.500	23.500	39,211,814
2025-09-23	23.800	23.990	22.400	23.190	23.190	57,348,911
2025-09-22	24.220	24.820	23.570	23.820	23.820	52,095,983
2025-09-19	24.820	25.050	23.980	24.140	24.140	50,436,312
2025-09-18	24.280	25.430	23.910	24.820	24.820	92,447,234
2025-09-17	24.030	24.520	23.950	24.160	24.160	39,122,309
2025-09-16	24.600	24.650	23.880	24.190	24.190	50,728,374
2025-09-15	25.000	25.210	24.660	24.700	24.700	51,369,047
2025-09-12	24.230	25.390	24.200	25.160	25.160	87,690,676
2025-09-11	23.470	24.340	22.500	24.320	24.320	68,411,605
2025-09-10	24.000	24.570	23.910	24.200	24.200	42,043,425
2025-09-09	24.380	25.250	24.010	24.030	24.030	57,262,497
2025-09-08	24.930	25.390	24.220	24.440	24.440	53,911,955
2025-09-05	24.580	25.000	23.890	24.930	24.930	60,032,433
2025-09-04	25.500	25.880	24.060	24.580	24.580	70,372,749
2025-09-03	26.500	27.040	25.280	25.360	25.360	68,762,255
2025-09-02	27.530	28.250	26.550	26.700	26.700	86,929,952
2025-09-01	26.910	28.000	26.500	27.670	27.670	97,877,556
2025-08-29	26.170	27.270	26.100	26.910	26.910	99,669,354
2025-08-28	25.850	26.300	24.940	26.040	26.040	98,108,556
2025-08-27	27.020	27.470	26.090	26.110	26.110	95,992,640
2025-08-26	28.580	28.940	27.140	27.230	27.230	120,207,994
2025-08-25	28.000	29.320	27.810	28.950	28.950	126,668,194
2025-08-22	30.000	30.030	27.400	28.320	28.320	131,384,306
2025-08-21	29.630	30.700	28.970	29.950	29.950	138,460,542
2025-08-20	30.000	31.190	28.380	29.200	29.200	139,093,057
2025-08-19	29.830	30.670	28.580	29.260	29.260	157,021,667
2025-08-18	26.780	30.470	26.580	29.910	29.910	172,573,116
2025-08-15	24.830	26.670	24.180	26.060	26.060	148,272,789
2025-08-14	24.570	25.830	24.570	24.800	24.800	127,502,367
2025-08-13	24.350	25.280	23.900	24.880	24.880	122,087,185
2025-08-12	24.700	25.100	23.930	24.280	24.280	104,537,189
2025-08-11	23.400	25.480	23.220	24.870	24.870	143,670,376
2025-08-08	23.010	24.670	22.870	23.740	23.740	163,423,703
2025-08-07	23.790	24.440	23.070	23.180	23.180	134,998,972
2025-08-06	25.510	25.970	23.340	23.400	23.400	202,969,385
2025-08-05	26.000	27.670	24.960	25.690	25.690	268,993,942
2025-08-04	20.260	24.320	19.490	24.320	24.320	209,394,676
2025-08-01	20.500	21.840	20.190	20.270	20.270	145,472,170
2025-07-31	19.120	21.090	19.030	20.430	20.430	162,155,099
2025-07-30	19.580	19.990	18.910	19.090	19.090	117,025,724
2025-07-29	19.110	20.460	18.880	20.070	20.070	148,480,947
2025-07-28	18.630	19.300	18.600	19.120	19.120	71,603,039
2025-07-25	18.640	19.090	18.520	18.690	18.690	60,396,241
2025-07-24	18.670	18.960	18.570	18.690	18.690	61,504,862
2025-07-23	18.610	19.440	18.500	18.600	18.600	85,231,249
2025-07-22	18.700	19.970	18.610	18.910	18.910	94,211,606
2025-07-21	19.050	19.240	18.720	18.800	18.800	76,286,033

← NewerPage 5 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.