Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	29.500	30.530	29.260	29.420	26.082	8,712,697
2023-10-27	28.000	29.000	27.650	28.860	25.586	4,997,488
2023-10-26	27.780	28.040	27.600	27.900	24.735	2,118,100
2023-10-25	28.290	28.540	27.990	28.040	24.859	2,555,772
2023-10-24	27.970	28.280	27.650	28.140	24.948	2,733,618
2023-10-23	28.350	28.650	27.540	27.940	24.770	2,345,400
2023-10-20	28.800	29.050	28.320	28.500	25.267	2,429,429
2023-10-19	29.330	29.520	28.980	29.010	25.719	2,585,449
2023-10-18	29.920	30.120	29.470	29.560	26.206	2,161,950
2023-10-17	29.880	30.230	29.450	29.950	26.552	2,387,026
2023-10-16	30.480	30.980	29.760	29.950	26.552	3,483,892
2023-10-13	30.290	30.900	29.820	30.320	26.880	4,418,848
2023-10-12	31.330	31.560	29.850	30.300	26.862	6,393,900
2023-10-11	32.570	32.930	31.070	31.370	27.811	5,727,338
2023-10-10	36.000	36.000	32.270	32.500	28.813	8,766,500
2023-10-09	33.700	34.540	33.300	34.330	30.435	4,181,970
2023-09-28	34.170	34.240	33.500	34.000	30.143	3,138,222
2023-09-27	33.510	34.480	33.340	34.230	30.347	2,618,306
2023-09-26	33.220	33.720	33.180	33.530	29.726	2,434,751
2023-09-25	31.610	33.520	31.610	33.390	29.602	4,453,020
2023-09-22	31.440	32.100	30.920	31.830	28.219	1,926,071
2023-09-21	31.500	31.550	30.970	31.250	27.705	1,225,753
2023-09-20	31.330	31.880	30.970	31.530	27.953	1,838,396
2023-09-19	31.280	32.000	30.800	31.390	27.829	2,531,572
2023-09-18	30.110	31.410	30.020	31.090	27.563	3,366,050
2023-09-15	29.880	30.640	29.800	30.190	26.765	2,130,750
2023-09-14	29.940	30.240	29.600	29.880	26.490	787,864
2023-09-13	30.280	30.360	29.750	30.010	26.605	940,150
2023-09-12	30.180	30.560	29.980	30.350	26.907	1,269,300
2023-09-11	29.530	30.620	29.530	30.180	26.756	2,044,750
2023-09-08	29.530	29.980	29.420	29.820	26.437	938,134
2023-09-07	30.050	30.150	29.550	29.570	26.215	974,881
2023-09-06	30.250	30.250	29.650	30.060	26.650	955,946
2023-09-05	30.120	30.280	29.860	30.150	26.729	938,981
2023-09-04	29.850	30.200	29.560	30.120	26.703	1,517,704
2023-09-01	29.600	29.950	29.140	29.750	26.375	1,413,103
2023-08-31	29.250	29.540	28.810	29.450	26.109	1,109,928
2023-08-30	29.040	29.680	29.000	29.250	25.932	1,395,851
2023-08-29	28.290	29.300	28.090	29.030	25.737	1,496,195
2023-08-28	30.050	30.290	28.150	28.290	25.081	1,875,059
2023-08-25	28.300	28.970	28.030	28.480	25.249	1,886,592
2023-08-24	29.390	29.400	26.790	28.390	25.169	4,032,174
2023-08-23	30.300	30.380	29.360	29.410	26.073	1,470,245
2023-08-22	30.800	30.890	29.780	30.300	26.862	2,070,947
2023-08-21	30.900	31.170	30.600	30.650	27.173	1,278,200
2023-08-18	32.280	32.320	30.880	30.900	27.394	2,299,227
2023-08-17	32.280	32.380	31.800	32.260	28.600	1,364,700
2023-08-16	32.580	33.060	32.280	32.290	28.627	1,758,152
2023-08-15	32.540	32.850	32.260	32.510	28.822	1,214,800
2023-08-14	32.300	32.740	31.910	32.630	28.928	1,508,157
2023-08-11	33.260	33.660	32.600	32.610	28.910	2,110,689
2023-08-10	33.050	33.400	32.630	33.260	29.487	1,484,819
2023-08-09	32.950	33.760	32.800	33.200	29.433	2,296,802
2023-08-08	32.750	33.260	32.580	32.830	29.105	1,423,350
2023-08-07	34.000	34.100	32.660	32.760	29.043	2,541,687
2023-08-04	34.400	34.800	33.740	34.050	30.187	1,955,421
2023-08-03	33.910	34.550	33.810	34.430	30.524	2,300,050
2023-08-02	33.780	34.230	33.260	33.980	30.125	2,406,484
2023-08-01	33.280	34.790	33.160	33.790	29.957	2,641,901
2023-07-31	34.580	34.660	33.290	33.390	29.602	3,441,979

← NewerPage 13 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.