Hualan Biological Bacterin Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.390 | 22.390 | 20.730 | 21.280 | 18.866 | 9,825,559 |
| 2024-04-25 | 23.040 | 23.540 | 22.970 | 23.350 | 20.701 | 2,336,800 |
| 2024-04-24 | 23.450 | 23.450 | 22.820 | 23.080 | 20.462 | 1,949,108 |
| 2024-04-23 | 23.070 | 23.500 | 22.770 | 23.320 | 20.674 | 2,306,634 |
| 2024-04-22 | 22.540 | 23.440 | 22.480 | 23.090 | 20.470 | 2,163,052 |
| 2024-04-19 | 22.790 | 23.100 | 22.490 | 22.670 | 20.098 | 1,897,798 |
| 2024-04-18 | 22.970 | 23.250 | 22.650 | 22.910 | 20.311 | 1,845,900 |
| 2024-04-17 | 22.550 | 23.150 | 22.520 | 22.970 | 20.364 | 2,404,929 |
| 2024-04-16 | 22.730 | 23.230 | 22.150 | 22.300 | 19.770 | 3,124,220 |
| 2024-04-15 | 22.810 | 23.400 | 22.560 | 22.900 | 20.302 | 2,559,842 |
| 2024-04-12 | 23.460 | 23.650 | 22.900 | 22.960 | 20.355 | 1,861,017 |
| 2024-04-11 | 23.010 | 24.080 | 22.920 | 23.470 | 20.807 | 2,693,036 |
| 2024-04-10 | 23.850 | 23.870 | 23.040 | 23.120 | 20.497 | 2,193,646 |
| 2024-04-09 | 22.630 | 23.900 | 22.610 | 23.870 | 21.162 | 3,648,776 |
| 2024-04-08 | 24.000 | 24.080 | 22.720 | 22.730 | 20.151 | 4,142,622 |
| 2024-04-03 | 23.840 | 24.300 | 23.730 | 24.150 | 21.410 | 2,327,434 |
| 2024-04-02 | 24.500 | 24.570 | 23.820 | 23.990 | 21.268 | 2,839,031 |
| 2024-04-01 | 24.000 | 24.350 | 23.250 | 24.330 | 21.570 | 4,025,008 |
| 2024-03-29 | 23.480 | 23.880 | 23.180 | 23.880 | 21.171 | 1,974,528 |
| 2024-03-28 | 23.150 | 23.670 | 22.910 | 23.550 | 20.878 | 2,093,447 |
| 2024-03-27 | 23.600 | 23.970 | 23.130 | 23.150 | 20.524 | 1,901,932 |
| 2024-03-26 | 23.800 | 23.800 | 23.180 | 23.520 | 20.852 | 2,050,379 |
| 2024-03-25 | 24.280 | 24.380 | 23.630 | 23.630 | 20.949 | 1,632,336 |
| 2024-03-22 | 24.930 | 24.950 | 24.160 | 24.210 | 21.463 | 2,377,050 |
| 2024-03-21 | 25.200 | 25.290 | 24.800 | 24.910 | 22.084 | 1,677,995 |
| 2024-03-20 | 25.170 | 25.270 | 24.760 | 25.200 | 22.341 | 1,985,657 |
| 2024-03-19 | 25.300 | 25.300 | 24.950 | 24.970 | 22.137 | 1,750,734 |
| 2024-03-18 | 25.250 | 25.300 | 24.880 | 25.290 | 22.421 | 2,619,819 |
| 2024-03-15 | 24.820 | 25.440 | 24.720 | 25.330 | 22.456 | 3,127,950 |
| 2024-03-14 | 25.160 | 25.460 | 24.780 | 24.970 | 22.137 | 2,768,578 |
| 2024-03-13 | 25.000 | 25.060 | 24.600 | 24.820 | 22.004 | 2,056,450 |
| 2024-03-12 | 24.800 | 25.140 | 24.700 | 25.110 | 22.261 | 2,617,100 |
| 2024-03-11 | 24.120 | 24.660 | 23.960 | 24.650 | 21.853 | 2,608,335 |
| 2024-03-08 | 23.900 | 24.210 | 23.790 | 23.960 | 21.242 | 1,302,100 |
| 2024-03-07 | 24.450 | 24.600 | 23.950 | 23.950 | 21.233 | 1,736,700 |
| 2024-03-06 | 24.740 | 24.960 | 24.210 | 24.510 | 21.729 | 1,735,700 |
| 2024-03-05 | 25.150 | 25.150 | 24.650 | 24.720 | 21.916 | 2,153,070 |
| 2024-03-04 | 24.700 | 25.440 | 24.600 | 25.170 | 22.314 | 2,556,876 |
| 2024-03-01 | 24.600 | 24.870 | 24.400 | 24.780 | 21.969 | 2,157,145 |
| 2024-02-29 | 23.860 | 24.820 | 23.810 | 24.780 | 21.969 | 3,230,100 |
| 2024-02-28 | 25.100 | 25.750 | 24.060 | 24.060 | 21.330 | 4,168,805 |
| 2024-02-27 | 24.390 | 25.150 | 24.200 | 25.130 | 22.279 | 2,367,605 |
| 2024-02-26 | 24.270 | 24.830 | 23.950 | 24.550 | 21.765 | 2,874,200 |
| 2024-02-23 | 24.210 | 24.440 | 23.900 | 24.410 | 21.641 | 2,279,743 |
| 2024-02-22 | 24.000 | 24.360 | 23.870 | 24.280 | 21.525 | 2,199,105 |
| 2024-02-21 | 23.590 | 24.560 | 23.410 | 24.050 | 21.322 | 3,043,550 |
| 2024-02-20 | 23.610 | 23.930 | 23.220 | 23.770 | 21.073 | 2,410,075 |
| 2024-02-19 | 23.510 | 24.270 | 23.300 | 23.740 | 21.047 | 3,713,135 |
| 2024-02-08 | 23.100 | 24.480 | 22.900 | 23.550 | 20.878 | 5,089,709 |
| 2024-02-07 | 22.080 | 23.290 | 21.980 | 23.080 | 20.462 | 5,835,384 |
| 2024-02-06 | 19.670 | 22.460 | 19.500 | 22.280 | 19.752 | 5,389,238 |
| 2024-02-05 | 20.710 | 21.400 | 19.160 | 20.240 | 17.944 | 4,087,417 |
| 2024-02-02 | 22.100 | 22.160 | 20.270 | 20.930 | 18.556 | 3,490,426 |
| 2024-02-01 | 21.530 | 22.480 | 21.410 | 21.970 | 19.478 | 2,982,186 |
| 2024-01-31 | 22.580 | 22.910 | 21.680 | 21.770 | 19.300 | 2,908,948 |
| 2024-01-30 | 22.950 | 23.480 | 22.800 | 22.820 | 20.231 | 1,640,610 |
| 2024-01-29 | 24.200 | 24.200 | 23.300 | 23.400 | 20.745 | 2,442,714 |
| 2024-01-26 | 24.360 | 24.460 | 24.000 | 24.090 | 21.357 | 2,487,243 |
| 2024-01-25 | 23.690 | 24.590 | 23.360 | 24.350 | 21.588 | 3,523,904 |
| 2024-01-24 | 23.550 | 23.830 | 23.100 | 23.810 | 21.109 | 4,311,437 |
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.