Hybio Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.910 | 12.250 | 11.880 | 11.900 | 11.900 | 37,463,411 |
| 2024-10-23 | 12.050 | 12.240 | 11.820 | 11.910 | 11.910 | 48,884,816 |
| 2024-10-22 | 12.100 | 12.860 | 12.040 | 12.270 | 12.270 | 71,767,915 |
| 2024-10-21 | 11.750 | 12.280 | 11.750 | 12.220 | 12.220 | 67,199,241 |
| 2024-10-18 | 11.530 | 12.510 | 11.500 | 12.040 | 12.040 | 85,779,987 |
| 2024-10-17 | 10.950 | 11.980 | 10.870 | 11.710 | 11.710 | 69,676,376 |
| 2024-10-16 | 10.890 | 11.220 | 10.820 | 10.960 | 10.960 | 26,575,960 |
| 2024-10-15 | 11.150 | 11.660 | 11.110 | 11.180 | 11.180 | 47,792,503 |
| 2024-10-14 | 10.850 | 11.020 | 10.500 | 10.950 | 10.950 | 26,368,350 |
| 2024-10-11 | 11.200 | 11.260 | 10.660 | 10.780 | 10.780 | 27,597,180 |
| 2024-10-10 | 11.300 | 12.000 | 11.240 | 11.320 | 11.320 | 39,563,501 |
| 2024-10-09 | 12.840 | 12.910 | 11.190 | 11.210 | 11.210 | 59,393,728 |
| 2024-10-08 | 14.010 | 14.230 | 12.250 | 13.300 | 13.300 | 87,070,769 |
| 2024-09-30 | 11.030 | 12.190 | 10.650 | 11.950 | 11.950 | 69,391,048 |
| 2024-09-27 | 9.800 | 10.580 | 9.800 | 10.450 | 10.450 | 43,259,202 |
| 2024-09-26 | 9.580 | 9.750 | 9.510 | 9.750 | 9.750 | 27,460,000 |
| 2024-09-25 | 9.380 | 9.660 | 9.340 | 9.420 | 9.420 | 26,021,600 |
| 2024-09-24 | 9.050 | 9.290 | 9.030 | 9.290 | 9.290 | 15,575,400 |
| 2024-09-23 | 9.160 | 9.260 | 9.060 | 9.080 | 9.080 | 7,779,800 |
| 2024-09-20 | 9.200 | 9.200 | 9.000 | 9.100 | 9.100 | 10,430,100 |
| 2024-09-19 | 9.070 | 9.340 | 9.060 | 9.210 | 9.210 | 14,320,996 |
| 2024-09-18 | 9.060 | 9.070 | 8.880 | 8.980 | 8.980 | 7,089,400 |
| 2024-09-13 | 9.250 | 9.320 | 9.020 | 9.030 | 9.030 | 10,355,000 |
| 2024-09-12 | 9.170 | 9.400 | 9.170 | 9.230 | 9.230 | 15,887,546 |
| 2024-09-11 | 9.140 | 9.180 | 9.040 | 9.140 | 9.140 | 6,803,100 |
| 2024-09-10 | 9.210 | 9.310 | 9.010 | 9.150 | 9.150 | 11,417,600 |
| 2024-09-09 | 9.340 | 9.470 | 9.180 | 9.210 | 9.210 | 14,234,002 |
| 2024-09-06 | 9.300 | 9.630 | 9.070 | 9.470 | 9.470 | 23,087,196 |
| 2024-09-05 | 9.190 | 9.300 | 9.190 | 9.270 | 9.270 | 11,463,594 |
| 2024-09-04 | 9.300 | 9.480 | 9.220 | 9.230 | 9.230 | 17,544,500 |
| 2024-09-03 | 9.200 | 9.300 | 9.120 | 9.230 | 9.230 | 11,041,480 |
| 2024-09-02 | 9.270 | 9.450 | 9.150 | 9.150 | 9.150 | 14,149,500 |
| 2024-08-30 | 9.100 | 9.330 | 9.090 | 9.260 | 9.260 | 14,740,500 |
| 2024-08-29 | 8.970 | 9.280 | 8.860 | 9.150 | 9.150 | 15,057,100 |
| 2024-08-28 | 8.980 | 9.060 | 8.830 | 8.970 | 8.970 | 10,437,200 |
| 2024-08-27 | 9.200 | 9.440 | 9.060 | 9.080 | 9.080 | 12,543,380 |
| 2024-08-26 | 9.090 | 9.250 | 8.980 | 9.180 | 9.180 | 9,458,498 |
| 2024-08-23 | 9.020 | 9.100 | 8.930 | 9.060 | 9.060 | 7,805,300 |
| 2024-08-22 | 9.080 | 9.170 | 8.960 | 9.010 | 9.010 | 9,199,899 |
| 2024-08-21 | 9.180 | 9.250 | 9.070 | 9.090 | 9.090 | 8,506,899 |
| 2024-08-20 | 9.350 | 9.470 | 9.180 | 9.200 | 9.200 | 10,819,000 |
| 2024-08-19 | 9.630 | 9.630 | 9.360 | 9.390 | 9.390 | 15,329,102 |
| 2024-08-16 | 9.420 | 9.700 | 9.360 | 9.630 | 9.630 | 20,292,400 |
| 2024-08-15 | 9.640 | 9.800 | 9.480 | 9.550 | 9.550 | 17,821,600 |
| 2024-08-14 | 9.710 | 9.740 | 9.410 | 9.460 | 9.460 | 20,142,170 |
| 2024-08-13 | 9.900 | 9.900 | 9.650 | 9.780 | 9.780 | 24,530,155 |
| 2024-08-12 | 9.660 | 10.200 | 9.660 | 10.090 | 10.090 | 43,677,971 |
| 2024-08-09 | 10.130 | 10.250 | 9.550 | 9.560 | 9.560 | 21,190,330 |
| 2024-08-08 | 9.580 | 10.010 | 9.530 | 9.860 | 9.860 | 26,812,080 |
| 2024-08-07 | 9.660 | 9.750 | 9.560 | 9.640 | 9.640 | 13,302,700 |
| 2024-08-06 | 9.510 | 9.780 | 9.410 | 9.750 | 9.750 | 21,665,100 |
| 2024-08-05 | 9.650 | 9.880 | 9.360 | 9.370 | 9.370 | 24,356,333 |
| 2024-08-02 | 9.670 | 10.180 | 9.590 | 9.850 | 9.850 | 36,836,200 |
| 2024-08-01 | 9.600 | 9.830 | 9.480 | 9.560 | 9.560 | 16,821,600 |
| 2024-07-31 | 9.160 | 9.580 | 9.160 | 9.570 | 9.570 | 18,932,300 |
| 2024-07-30 | 9.180 | 9.350 | 9.110 | 9.240 | 9.240 | 12,085,373 |
| 2024-07-29 | 9.030 | 9.300 | 8.950 | 9.210 | 9.210 | 16,318,800 |
| 2024-07-26 | 9.000 | 9.170 | 8.970 | 9.000 | 9.000 | 11,731,054 |
| 2024-07-25 | 9.040 | 9.220 | 8.930 | 8.980 | 8.980 | 12,022,600 |
| 2024-07-24 | 9.500 | 9.570 | 9.060 | 9.080 | 9.080 | 19,498,400 |
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.