Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 11.600 | 11.630 | 11.380 | 11.410 | 11.410 | 15,829,499 |
| 2025-01-16 | 11.690 | 11.700 | 11.420 | 11.680 | 11.680 | 18,046,120 |
| 2025-01-15 | 11.850 | 11.850 | 11.510 | 11.530 | 11.530 | 19,681,920 |
| 2025-01-14 | 11.310 | 11.900 | 11.310 | 11.820 | 11.820 | 24,617,286 |
| 2025-01-13 | 11.210 | 11.430 | 11.110 | 11.300 | 11.300 | 16,646,900 |
| 2025-01-10 | 12.310 | 12.380 | 11.360 | 11.430 | 11.430 | 36,603,576 |
| 2025-01-09 | 13.000 | 13.040 | 12.180 | 12.310 | 12.310 | 40,618,715 |
| 2025-01-08 | 13.130 | 13.520 | 13.000 | 13.190 | 13.190 | 30,557,026 |
| 2025-01-07 | 13.600 | 13.650 | 12.810 | 13.100 | 13.100 | 46,889,533 |
| 2025-01-06 | 13.370 | 14.070 | 13.070 | 13.910 | 13.910 | 60,034,556 |
| 2025-01-03 | 12.830 | 13.610 | 12.820 | 13.190 | 13.190 | 43,593,131 |
| 2025-01-02 | 13.120 | 13.480 | 12.700 | 12.800 | 12.800 | 36,304,938 |
| 2024-12-31 | 12.960 | 13.210 | 12.630 | 12.890 | 12.890 | 33,372,140 |
| 2024-12-30 | 13.500 | 13.550 | 12.890 | 12.970 | 12.970 | 36,753,619 |
| 2024-12-27 | 13.470 | 13.700 | 13.240 | 13.300 | 13.300 | 33,939,087 |
| 2024-12-26 | 13.770 | 13.880 | 13.080 | 13.470 | 13.470 | 48,893,806 |
| 2024-12-25 | 15.270 | 15.480 | 13.660 | 13.750 | 13.750 | 74,279,301 |
| 2024-12-24 | 15.000 | 15.740 | 14.890 | 15.270 | 15.270 | 69,837,728 |
| 2024-12-23 | 15.460 | 15.890 | 14.700 | 14.870 | 14.870 | 72,492,207 |
| 2024-12-20 | 14.100 | 15.950 | 13.780 | 15.720 | 15.720 | 99,244,525 |
| 2024-12-19 | 13.550 | 14.220 | 13.490 | 14.010 | 14.010 | 53,989,986 |
| 2024-12-18 | 13.250 | 13.640 | 13.160 | 13.620 | 13.620 | 36,233,097 |
| 2024-12-17 | 13.470 | 13.560 | 13.060 | 13.170 | 13.170 | 34,086,460 |
| 2024-12-16 | 12.810 | 13.660 | 12.810 | 13.430 | 13.430 | 43,223,626 |
| 2024-12-13 | 13.300 | 13.300 | 12.820 | 12.820 | 12.820 | 34,225,090 |
| 2024-12-12 | 13.250 | 13.440 | 13.160 | 13.410 | 13.410 | 32,007,134 |
| 2024-12-11 | 13.350 | 13.530 | 13.100 | 13.230 | 13.230 | 38,896,800 |
| 2024-12-10 | 13.420 | 14.250 | 13.100 | 13.530 | 13.530 | 76,712,761 |
| 2024-12-09 | 13.040 | 13.350 | 12.950 | 13.080 | 13.080 | 48,010,197 |
| 2024-12-06 | 12.740 | 12.970 | 12.550 | 12.890 | 12.890 | 35,763,874 |
| 2024-12-05 | 13.080 | 13.250 | 12.650 | 12.740 | 12.740 | 52,693,020 |
| 2024-12-04 | 12.590 | 13.150 | 12.330 | 12.790 | 12.790 | 56,879,048 |
| 2024-12-03 | 12.650 | 12.800 | 12.360 | 12.500 | 12.500 | 31,632,466 |
| 2024-12-02 | 12.100 | 12.680 | 12.100 | 12.630 | 12.630 | 54,551,340 |
| 2024-11-29 | 11.910 | 12.140 | 11.730 | 11.950 | 11.950 | 28,439,516 |
| 2024-11-28 | 11.730 | 12.090 | 11.600 | 11.950 | 11.950 | 36,273,391 |
| 2024-11-27 | 11.800 | 11.980 | 11.460 | 11.880 | 11.880 | 28,489,674 |
| 2024-11-26 | 11.710 | 11.940 | 11.530 | 11.580 | 11.580 | 19,473,069 |
| 2024-11-25 | 11.700 | 11.790 | 11.430 | 11.760 | 11.760 | 24,784,096 |
| 2024-11-22 | 12.560 | 12.610 | 11.690 | 11.720 | 11.720 | 42,310,751 |
| 2024-11-21 | 12.400 | 12.730 | 12.270 | 12.580 | 12.580 | 41,040,920 |
| 2024-11-20 | 12.280 | 12.630 | 12.250 | 12.500 | 12.500 | 42,793,300 |
| 2024-11-19 | 11.500 | 12.500 | 11.500 | 12.500 | 12.500 | 64,534,341 |
| 2024-11-18 | 11.710 | 12.090 | 11.250 | 11.390 | 11.390 | 30,060,569 |
| 2024-11-15 | 12.070 | 12.090 | 11.530 | 11.560 | 11.560 | 33,125,114 |
| 2024-11-14 | 12.480 | 12.560 | 12.020 | 12.070 | 12.070 | 41,844,212 |
| 2024-11-13 | 12.800 | 13.120 | 12.350 | 12.550 | 12.550 | 53,009,540 |
| 2024-11-12 | 12.540 | 13.560 | 12.430 | 12.910 | 12.910 | 107,302,021 |
| 2024-11-11 | 11.840 | 12.540 | 11.790 | 12.530 | 12.530 | 63,443,679 |
| 2024-11-08 | 12.170 | 12.250 | 11.800 | 11.840 | 11.840 | 40,306,001 |
| 2024-11-07 | 11.370 | 12.130 | 11.220 | 11.950 | 11.950 | 47,519,425 |
| 2024-11-06 | 11.620 | 11.790 | 11.420 | 11.510 | 11.510 | 38,243,017 |
| 2024-11-05 | 11.510 | 11.720 | 11.440 | 11.680 | 11.680 | 35,189,600 |
| 2024-11-04 | 11.550 | 11.690 | 11.420 | 11.560 | 11.560 | 20,883,300 |
| 2024-11-01 | 12.000 | 12.000 | 11.320 | 11.420 | 11.420 | 38,065,944 |
| 2024-10-31 | 11.980 | 12.260 | 11.900 | 12.000 | 12.000 | 39,800,800 |
| 2024-10-30 | 11.740 | 12.240 | 11.670 | 11.880 | 11.880 | 41,791,279 |
| 2024-10-29 | 12.460 | 12.550 | 11.710 | 11.770 | 11.770 | 58,210,494 |
| 2024-10-28 | 12.110 | 12.120 | 11.880 | 12.050 | 12.050 | 35,651,700 |
| 2024-10-25 | 11.890 | 12.200 | 11.860 | 11.990 | 11.990 | 41,128,500 |
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.