Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.930	23.180	22.410	23.030	20.417	2,519,803
2024-01-22	24.060	24.240	22.580	22.800	20.213	2,658,671
2024-01-19	24.330	24.540	24.090	24.170	21.428	1,820,961
2024-01-18	24.590	24.590	23.500	24.370	21.605	2,826,050
2024-01-17	25.260	25.330	24.520	24.550	21.765	1,793,189
2024-01-16	25.530	25.580	24.850	25.230	22.368	2,767,250
2024-01-15	25.810	26.000	25.480	25.620	22.713	2,136,943
2024-01-12	26.080	26.210	25.680	25.680	22.767	1,895,894
2024-01-11	25.890	26.250	25.710	26.130	23.166	1,954,624
2024-01-10	25.690	26.010	25.420	25.770	22.846	2,331,497
2024-01-09	25.640	26.090	25.610	25.920	22.979	2,114,778
2024-01-08	26.290	26.470	25.650	25.690	22.775	2,695,185
2024-01-05	26.980	27.000	26.000	26.250	23.272	3,803,095
2024-01-04	27.500	27.540	26.840	26.920	23.866	2,805,229
2024-01-03	27.560	27.880	27.370	27.450	24.336	2,293,750
2024-01-02	27.790	27.930	27.510	27.600	24.469	2,801,672
2023-12-29	27.600	27.940	27.510	27.800	24.646	2,982,145
2023-12-28	27.250	27.710	26.840	27.560	24.433	3,345,261
2023-12-27	27.250	27.340	26.910	27.120	24.043	1,901,557
2023-12-26	27.650	27.810	27.070	27.140	24.061	3,129,714
2023-12-25	27.690	28.030	27.400	27.520	24.398	2,188,500
2023-12-22	28.210	28.250	27.540	27.590	24.460	2,329,393
2023-12-21	28.250	28.250	27.600	28.010	24.832	2,490,953
2023-12-20	28.800	28.880	28.200	28.250	25.045	1,641,252
2023-12-19	29.000	29.180	28.390	28.600	25.355	2,106,013
2023-12-18	28.870	29.690	28.670	29.060	25.763	3,570,589
2023-12-15	29.440	29.470	28.800	28.880	25.604	3,118,900
2023-12-14	29.200	30.270	29.200	29.470	26.127	4,416,542
2023-12-13	28.990	29.660	28.900	29.280	25.958	4,223,090
2023-12-12	30.320	30.400	28.900	29.100	25.799	9,867,578
2023-12-11	31.480	31.780	30.650	31.250	27.705	4,170,178
2023-12-08	30.420	31.650	30.210	31.290	27.740	7,169,026
2023-12-07	30.680	31.350	30.530	30.730	27.244	4,374,290
2023-12-06	30.540	31.110	30.080	30.700	27.217	5,179,540
2023-12-05	31.070	31.360	30.510	30.550	27.084	4,546,067
2023-12-04	32.280	32.560	31.060	31.200	27.660	6,281,541
2023-12-01	31.660	31.800	31.190	31.680	28.086	5,859,914
2023-11-30	30.680	31.930	30.520	31.660	28.068	9,954,970
2023-11-29	31.000	31.080	30.510	30.600	27.128	3,619,982
2023-11-28	30.450	31.380	30.100	31.080	27.554	6,173,349
2023-11-27	31.870	32.250	30.510	30.650	27.173	9,865,976
2023-11-24	31.370	31.700	30.930	31.500	27.926	8,032,532
2023-11-23	31.290	31.670	30.480	31.010	27.492	9,615,430
2023-11-22	30.040	31.470	29.970	30.890	27.386	8,550,953
2023-11-21	30.170	30.350	29.890	29.980	26.579	3,150,231
2023-11-20	30.120	30.380	29.830	30.020	26.614	3,628,220
2023-11-17	29.430	30.170	29.310	30.130	26.712	4,537,730
2023-11-16	30.120	30.200	29.450	29.510	26.162	3,921,104
2023-11-15	30.090	30.580	29.860	30.220	26.792	4,371,097
2023-11-14	29.730	30.350	29.620	29.950	26.552	3,907,633
2023-11-13	29.900	30.070	29.520	29.750	26.375	3,058,687
2023-11-10	29.410	30.240	29.110	29.810	26.428	4,407,620
2023-11-09	29.880	30.090	29.410	29.560	26.206	3,064,500
2023-11-08	29.670	30.260	29.460	29.650	26.286	4,384,129
2023-11-07	29.800	29.970	29.430	29.580	26.224	3,506,362
2023-11-06	29.690	30.300	29.690	29.900	26.508	4,372,304
2023-11-03	29.620	29.940	29.430	29.570	26.215	3,296,216
2023-11-02	29.720	30.050	29.590	29.610	26.251	3,294,327
2023-11-01	29.800	30.280	29.500	29.700	26.331	3,884,920
2023-10-31	29.350	30.000	29.170	29.790	26.410	5,535,300

← NewerPage 12 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.