Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.250	19.270	18.600	18.870	18.870	6,514,260
2026-10-16	19.400	19.900	18.780	19.030	19.030	9,574,714
2026-10-15	18.710	19.950	18.630	19.120	19.120	9,462,050
2026-10-14	19.270	19.390	18.780	18.960	18.960	6,060,250
2026-10-13	19.210	19.540	19.000	19.300	19.300	7,562,369
2026-10-12	20.050	20.680	19.490	19.550	19.550	10,809,244
2026-10-09	19.400	19.970	18.940	19.880	19.880	9,619,412
2026-10-08	20.450	20.680	19.360	19.510	19.510	10,511,245
2026-09-30	19.400	20.730	19.300	20.110	20.110	13,545,125
2026-09-29	19.600	19.890	19.150	19.290	19.290	9,361,515
2026-09-28	19.390	20.290	19.380	19.780	19.780	13,181,444
2026-09-24	19.700	19.950	19.200	19.270	19.270	10,660,340
2026-09-23	19.240	20.490	19.230	19.830	19.830	16,279,359
2026-09-22	18.880	19.400	18.800	19.310	19.310	11,322,633
2026-09-21	18.300	19.180	18.260	19.010	19.010	11,922,208
2026-09-18	18.300	18.800	18.160	18.380	18.380	10,065,264
2026-09-17	18.050	18.240	17.930	18.130	18.130	7,137,971
2026-09-16	18.020	18.220	17.620	18.130	18.130	7,317,157
2026-09-15	17.950	18.270	17.820	17.900	17.900	7,179,427
2026-09-14	17.450	18.150	17.450	18.040	18.040	9,172,871
2026-09-11	17.590	17.700	16.980	17.220	17.220	5,875,444
2026-09-10	18.150	18.160	17.680	17.700	17.700	5,465,389
2026-09-09	18.310	18.570	18.020	18.160	18.160	8,576,630
2026-09-08	17.610	18.500	17.430	18.490	18.490	13,966,561
2026-09-07	17.160	17.530	17.050	17.420	17.420	4,344,333
2026-09-04	17.120	17.340	17.080	17.130	17.130	3,828,171
2026-09-03	17.170	17.300	16.940	17.120	17.120	3,795,865
2026-09-02	17.500	17.500	17.130	17.230	17.230	4,460,541
2026-09-01	17.320	17.580	17.220	17.520	17.520	5,549,468
2026-08-31	17.600	17.740	17.310	17.370	17.370	5,893,400
2026-08-28	18.160	18.160	17.780	17.810	17.810	6,844,573
2026-08-27	17.820	18.300	17.710	18.260	18.260	10,919,551
2026-08-26	17.460	18.650	17.450	18.000	18.000	13,439,835
2026-08-25	16.800	17.540	16.600	17.470	17.470	10,067,849
2026-08-24	17.850	18.300	17.000	17.080	17.080	13,647,306
2026-08-21	18.550	18.990	17.670	17.850	17.850	22,152,730
2026-08-20	18.880	20.360	18.700	20.250	20.250	29,110,171
2026-08-19	17.810	17.960	17.330	17.490	17.490	4,292,668
2026-08-18	17.980	18.170	17.750	17.830	17.830	3,998,154
2026-08-17	18.010	18.290	17.630	18.060	18.060	4,638,957
2026-08-14	18.100	18.520	17.920	18.110	18.110	5,463,138
2026-08-13	17.920	18.340	17.630	18.150	18.150	6,847,636
2026-08-12	17.960	18.260	17.880	17.920	17.920	3,280,043
2026-08-11	18.160	18.360	18.030	18.030	18.030	4,293,480
2026-08-10	18.090	18.430	17.940	18.230	18.230	6,058,260
2026-08-07	17.400	18.100	17.310	18.090	18.090	6,831,593
2026-08-06	17.810	17.820	17.330	17.430	17.430	4,020,380
2026-08-05	17.750	17.970	17.630	17.760	17.760	4,151,828
2026-08-04	17.930	18.120	17.770	17.830	17.830	5,102,660
2026-08-03	17.650	17.820	17.520	17.810	17.810	3,235,377
2026-07-31	17.250	17.670	17.210	17.670	17.670	4,538,602
2026-07-30	17.280	17.620	17.120	17.380	17.380	4,273,149
2026-07-29	17.000	17.400	16.800	17.370	17.370	4,906,214
2026-07-28	17.050	17.550	16.930	17.020	17.020	5,678,494
2026-07-27	16.010	16.910	16.000	16.850	16.850	5,069,171
2026-07-24	16.800	16.960	16.130	16.130	16.130	4,525,930
2026-07-23	16.700	17.010	16.420	16.920	16.920	4,664,084
2026-07-22	16.950	17.270	16.690	16.800	16.800	5,319,981
2026-07-21	16.750	17.080	16.630	17.040	17.040	5,526,778
2026-07-20	16.650	17.130	16.370	16.880	16.880	6,154,069

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.8000 CNY
2025-10-27	0.6000 CNY
2025-06-17	0.2000 CNY
2024-06-14	0.6000 CNY
2023-06-07	0.4500 CNY
2022-06-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.