Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	34.580	34.660	33.290	33.390	29.602	3,441,979
2023-07-28	34.150	34.940	34.100	34.690	30.754	1,567,070
2023-07-27	35.270	35.470	34.520	34.700	30.763	2,225,211
2023-07-26	34.400	35.550	34.350	34.860	30.905	2,856,621
2023-07-25	34.150	34.650	33.890	34.540	30.621	1,917,108
2023-07-24	33.970	34.670	33.800	34.070	30.205	1,454,728
2023-07-21	33.720	34.850	33.050	34.120	30.249	2,555,477
2023-07-20	33.330	34.180	33.200	33.570	29.761	1,634,238
2023-07-19	34.430	34.490	33.270	33.350	29.566	1,760,413
2023-07-18	34.610	35.140	33.850	34.130	30.258	2,550,142
2023-07-17	34.100	36.090	34.090	35.000	31.029	7,424,635
2023-07-14	32.970	33.560	31.930	33.310	29.531	1,749,150
2023-07-13	32.780	33.250	32.580	32.920	29.185	755,676
2023-07-12	33.580	33.630	32.670	32.680	28.972	1,030,423
2023-07-11	33.940	33.990	33.320	33.630	29.815	757,594
2023-07-10	33.090	33.870	33.090	33.770	29.939	1,530,673
2023-07-07	33.270	33.520	32.900	33.080	29.327	749,550
2023-07-06	33.580	33.650	33.070	33.210	29.442	822,370
2023-07-05	33.730	33.890	33.390	33.440	29.646	728,783
2023-07-04	33.640	34.100	33.390	33.680	29.859	1,059,700
2023-07-03	33.350	33.990	33.110	33.640	29.824	1,239,404
2023-06-30	32.440	33.440	32.440	33.260	29.487	1,728,952
2023-06-29	32.000	32.440	31.820	32.300	28.636	900,183
2023-06-28	32.530	32.600	31.620	32.000	28.370	1,521,978
2023-06-27	32.300	33.000	32.110	32.530	28.839	885,150
2023-06-26	32.580	32.930	31.770	31.990	28.361	1,391,861
2023-06-21	34.100	34.280	32.840	32.940	29.203	1,822,369
2023-06-20	34.090	34.580	33.260	34.220	30.338	2,365,519
2023-06-19	33.900	34.390	33.660	34.210	30.329	1,134,251
2023-06-16	34.560	34.600	34.000	34.000	30.143	1,700,547
2023-06-15	34.930	34.950	34.320	34.630	30.701	1,546,129
2023-06-14	35.010	35.440	34.600	34.800	30.852	1,695,248
2023-06-13	35.220	35.220	34.400	34.930	30.967	2,404,411
2023-06-12	36.000	36.080	34.810	35.300	31.295	2,847,322
2023-06-09	33.760	36.500	33.600	36.160	32.058	6,086,404
2023-06-08	33.660	34.070	33.410	33.790	29.957	1,668,570
2023-06-07	34.100	34.700	33.400	33.720	29.894	1,825,030
2023-06-06	52.600	52.740	51.180	51.200	29.995	1,800,436
2023-06-05	51.800	52.650	51.600	52.430	30.716	1,826,305
2023-06-02	52.100	52.420	51.000	51.990	30.458	1,960,508
2023-06-01	51.810	53.090	51.230	52.050	30.493	2,101,099
2023-05-31	51.410	52.600	51.410	51.970	30.446	2,469,452
2023-05-30	51.800	52.350	50.800	51.340	30.077	2,224,232
2023-05-29	51.580	52.570	50.700	52.080	30.511	4,219,285
2023-05-26	51.840	52.940	51.000	52.850	30.962	2,916,999
2023-05-25	52.150	53.130	51.480	51.790	30.341	2,686,593
2023-05-24	51.980	52.950	51.500	52.350	30.669	4,476,497
2023-05-23	50.220	53.330	50.090	52.410	30.704	9,546,964
2023-05-22	49.490	50.350	49.300	49.920	29.245	2,004,562
2023-05-19	49.340	49.770	49.080	49.640	29.081	1,586,534
2023-05-18	48.210	49.800	48.010	49.590	29.052	2,655,933
2023-05-17	48.710	49.150	47.950	48.210	28.243	2,094,200
2023-05-16	47.290	49.470	47.150	49.210	28.829	3,557,748
2023-05-15	47.160	47.500	46.690	47.350	27.739	1,561,279
2023-05-12	46.360	47.130	46.300	46.960	27.511	1,127,570
2023-05-11	47.020	47.900	46.660	46.730	27.376	2,127,767
2023-05-10	46.340	47.050	45.850	47.020	27.546	2,186,604
2023-05-09	46.400	47.180	46.020	46.290	27.119	2,271,149
2023-05-08	46.800	46.970	45.930	46.400	27.183	1,797,385
2023-05-05	48.790	48.910	46.600	46.730	27.376	2,756,651

← NewerPage 14 of 19 · 1,133 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.