Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.200	16.840	16.200	16.580	15.182	1,129,580
2024-07-24	16.600	16.680	16.320	16.340	14.962	850,698
2024-07-23	17.140	17.150	16.610	16.610	15.209	1,119,087
2024-07-22	17.220	17.320	17.050	17.170	15.722	1,013,114
2024-07-19	16.990	17.350	16.920	17.300	15.841	1,250,850
2024-07-18	16.990	17.300	16.920	17.100	15.658	1,453,500
2024-07-17	16.860	17.300	16.800	17.210	15.759	1,462,050
2024-07-16	16.770	16.920	16.590	16.880	15.456	1,265,051
2024-07-15	17.230	17.270	16.700	16.770	15.356	1,661,950
2024-07-12	17.300	17.450	17.130	17.230	15.777	1,161,532
2024-07-11	17.090	17.450	16.800	17.320	15.859	1,707,500
2024-07-10	16.640	16.950	16.470	16.680	15.273	1,289,603
2024-07-09	16.670	16.860	16.170	16.720	15.310	1,813,596
2024-07-08	17.320	17.420	16.630	16.670	15.264	1,916,300
2024-07-05	16.700	17.500	16.680	17.390	15.923	2,167,700
2024-07-04	17.250	17.500	16.650	16.820	15.402	1,962,921
2024-07-03	17.430	17.520	17.150	17.340	15.878	1,077,288
2024-07-02	17.390	17.490	17.250	17.390	15.923	1,035,501
2024-07-01	17.680	17.690	17.100	17.390	15.923	1,694,088
2024-06-28	17.610	18.020	17.460	17.670	16.180	1,905,450
2024-06-27	18.170	18.170	17.500	17.590	16.107	1,670,778
2024-06-26	17.360	18.220	17.280	18.190	16.656	2,067,450
2024-06-25	17.100	17.610	17.020	17.470	15.997	1,735,347
2024-06-24	17.610	17.610	17.010	17.190	15.740	2,164,100
2024-06-21	17.500	17.970	17.470	17.750	16.253	1,462,542
2024-06-20	17.600	17.980	17.460	17.590	16.107	1,739,600
2024-06-19	17.960	18.130	17.700	17.720	16.226	1,623,600
2024-06-18	18.270	18.430	18.010	18.060	16.537	1,800,713
2024-06-17	18.360	18.500	18.180	18.290	16.748	1,728,378
2024-06-14	18.270	18.500	18.140	18.440	16.885	3,543,132
2024-06-13	18.900	18.930	18.470	18.870	16.729	2,743,142
2024-06-12	18.660	19.100	18.590	18.810	16.676	2,463,805
2024-06-11	18.430	18.740	18.070	18.720	16.596	2,190,556
2024-06-07	18.310	18.840	18.170	18.400	16.313	2,868,466
2024-06-06	18.500	18.680	17.800	17.950	15.914	3,030,581
2024-06-05	18.690	18.890	18.460	18.470	16.375	2,593,293
2024-06-04	18.530	18.600	18.270	18.530	16.428	1,671,750
2024-06-03	18.690	18.840	18.330	18.490	16.392	2,350,450
2024-05-31	19.210	19.320	18.810	18.820	16.685	2,996,525
2024-05-30	19.170	19.330	18.800	19.190	17.013	2,331,400
2024-05-29	19.120	19.290	19.080	19.140	16.969	1,625,050
2024-05-28	19.340	19.550	19.130	19.210	17.031	2,006,125
2024-05-27	19.700	19.740	19.060	19.440	17.235	2,503,304
2024-05-24	19.710	19.900	19.630	19.690	17.456	2,167,750
2024-05-23	20.010	20.160	19.660	19.820	17.571	3,014,367
2024-05-22	20.140	20.300	19.890	20.170	17.882	4,016,909
2024-05-21	21.540	21.680	20.170	20.220	17.926	7,102,881
2024-05-20	21.700	22.050	21.700	21.890	19.407	1,712,682
2024-05-17	21.480	21.750	21.350	21.720	19.256	1,471,582
2024-05-16	21.850	21.900	21.400	21.480	19.043	1,966,093
2024-05-15	22.140	22.150	21.650	21.780	19.309	2,128,668
2024-05-14	21.800	22.340	21.710	22.180	19.664	2,405,382
2024-05-13	22.340	22.410	21.810	21.850	19.371	2,347,196
2024-05-10	23.220	23.220	22.360	22.410	19.868	2,864,954
2024-05-09	22.690	23.240	22.480	23.150	20.524	2,930,564
2024-05-08	22.620	23.080	22.480	22.780	20.196	3,575,191
2024-05-07	22.310	22.730	22.250	22.620	20.054	2,552,376
2024-05-06	22.160	22.870	22.160	22.420	19.876	4,173,112
2024-04-30	22.030	22.190	21.630	21.980	19.486	2,999,813
2024-04-29	21.190	22.230	21.080	22.020	19.522	6,342,032

← NewerPage 10 of 19 · 1,132 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.