Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	48.980	49.000	48.080	48.790	28.583	2,156,856
2023-04-28	49.700	49.720	48.650	49.000	28.706	2,710,842
2023-04-27	48.900	49.950	48.430	49.460	28.976	2,005,841
2023-04-26	48.350	49.710	47.750	48.900	28.648	1,723,115
2023-04-25	48.960	49.840	47.410	48.320	28.308	2,644,949
2023-04-24	51.050	51.990	48.700	49.150	28.794	3,151,217
2023-04-21	49.990	50.580	49.680	49.700	29.116	1,816,903
2023-04-20	50.540	51.290	49.890	50.200	29.409	2,013,244
2023-04-19	51.150	51.690	50.350	50.420	29.538	2,088,509
2023-04-18	52.330	52.330	51.050	51.400	30.112	2,129,573
2023-04-17	51.810	52.540	51.350	52.340	30.663	2,978,703
2023-04-14	51.680	52.470	51.050	51.790	30.341	2,721,899
2023-04-13	50.660	51.800	50.470	51.200	29.995	2,571,699
2023-04-12	50.900	51.820	50.470	50.730	29.720	2,156,912
2023-04-11	50.850	51.690	50.490	51.110	29.942	2,463,377
2023-04-10	51.300	52.000	50.450	50.850	29.790	4,516,321
2023-04-07	48.820	52.300	48.680	52.000	30.464	6,650,496
2023-04-06	48.740	49.150	48.170	48.760	28.566	1,924,943
2023-04-04	48.050	49.200	47.890	48.580	28.460	2,547,557
2023-04-03	47.620	48.660	47.620	48.270	28.278	2,061,058
2023-03-31	46.450	48.000	46.230	47.730	27.962	2,293,779
2023-03-30	47.220	47.240	45.910	46.220	27.077	2,628,908
2023-03-29	47.200	47.600	47.010	47.120	27.605	1,653,178
2023-03-28	47.690	48.230	47.110	47.770	27.986	2,618,259
2023-03-27	47.200	47.990	46.700	47.510	27.833	2,454,321
2023-03-24	47.200	47.690	46.910	47.330	27.728	2,084,164
2023-03-23	47.350	47.350	46.600	47.020	27.546	1,747,366
2023-03-22	47.070	47.690	46.890	47.350	27.739	2,707,112
2023-03-21	46.000	47.260	45.860	46.880	27.464	2,058,317
2023-03-20	46.890	47.010	45.660	46.000	26.949	2,891,451
2023-03-17	47.550	47.920	46.870	46.970	27.517	2,554,325
2023-03-16	48.790	48.990	46.800	47.200	27.652	3,817,705
2023-03-15	48.940	49.720	48.940	49.020	28.718	1,939,949
2023-03-14	48.660	50.170	48.310	48.940	28.671	3,283,599
2023-03-13	49.870	49.980	48.240	48.640	28.495	3,543,282
2023-03-10	51.720	51.770	49.500	49.980	29.280	4,555,618
2023-03-09	51.360	53.210	50.760	51.690	30.282	4,100,094
2023-03-08	50.230	50.770	49.870	50.380	29.515	2,088,446
2023-03-07	53.050	53.380	50.200	50.380	29.515	2,909,109
2023-03-06	51.780	53.350	51.510	52.870	30.973	4,094,356
2023-03-03	51.650	51.880	50.510	51.050	29.907	2,011,570
2023-03-02	51.450	52.250	51.220	51.420	30.124	2,264,099
2023-03-01	52.630	53.860	51.810	52.400	30.698	3,350,485
2023-02-28	51.460	53.190	51.460	52.910	30.997	4,516,327
2023-02-27	55.000	56.010	52.190	52.500	30.757	6,694,383
2023-02-24	51.810	52.520	51.030	51.470	30.153	2,743,148
2023-02-23	52.100	53.490	50.890	51.470	30.153	4,581,608
2023-02-22	49.980	52.750	49.750	52.100	30.522	8,196,619
2023-02-21	49.500	49.900	48.720	49.300	28.882	2,662,014
2023-02-20	47.130	49.880	46.860	49.560	29.034	3,990,174
2023-02-17	47.010	47.940	46.850	47.500	27.827	1,789,369
2023-02-16	47.610	48.200	46.620	47.040	27.558	2,313,450
2023-02-15	48.010	48.270	47.600	47.690	27.939	1,543,649
2023-02-14	47.950	48.350	47.530	48.330	28.314	1,714,778
2023-02-13	47.000	48.120	46.900	47.910	28.068	2,376,062
2023-02-10	47.170	47.680	46.610	47.270	27.693	2,176,002
2023-02-09	46.850	47.470	46.250	47.460	27.804	2,427,878
2023-02-08	46.930	47.550	46.820	47.060	27.570	2,141,181
2023-02-07	47.530	47.800	46.900	47.040	27.558	2,411,637
2023-02-06	49.900	50.100	47.500	47.510	27.833	5,795,426

← NewerPage 15 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.