Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	43.710	46.370	43.500	45.600	26.714	5,649,303
2022-11-02	41.690	45.180	41.650	44.690	26.181	7,217,017
2022-11-01	40.790	41.950	40.010	41.950	24.576	5,635,935
2022-10-31	44.000	44.310	40.500	40.710	23.850	8,092,304
2022-10-28	48.820	49.680	46.650	46.990	27.529	3,694,954
2022-10-27	48.900	50.870	47.780	49.880	29.222	4,128,136
2022-10-26	46.000	49.580	45.510	48.740	28.554	4,720,388
2022-10-25	46.490	46.950	44.300	45.410	26.603	2,613,840
2022-10-24	47.880	49.230	46.350	46.470	27.224	2,893,506
2022-10-21	48.190	48.970	47.580	47.860	28.038	2,201,543
2022-10-20	48.660	49.590	48.030	48.190	28.232	3,542,121
2022-10-19	49.750	50.150	48.560	48.900	28.648	3,083,960
2022-10-18	48.660	50.600	47.700	50.010	29.298	4,330,774
2022-10-17	47.700	49.200	47.500	48.610	28.478	3,156,435
2022-10-14	46.000	48.700	45.960	48.100	28.179	4,561,126
2022-10-13	44.400	46.290	44.350	45.460	26.632	2,663,417
2022-10-12	43.510	45.150	42.230	45.000	26.363	2,433,518
2022-10-11	45.450	45.650	43.280	43.510	25.490	2,778,218
2022-10-10	46.220	47.220	45.270	45.760	26.808	2,661,404
2022-09-30	44.900	46.350	44.900	46.220	27.077	2,916,932
2022-09-29	44.320	46.000	44.320	45.240	26.503	2,970,830
2022-09-28	44.800	45.910	44.000	44.010	25.783	2,694,788
2022-09-27	43.480	45.280	43.370	45.190	26.474	2,749,635
2022-09-26	43.700	44.410	43.020	43.410	25.431	1,588,648
2022-09-23	44.720	45.230	43.610	43.700	25.601	2,118,045
2022-09-22	45.050	45.550	44.520	44.640	26.152	1,393,072
2022-09-21	46.000	46.000	44.230	44.950	26.333	1,858,838
2022-09-20	45.990	46.520	45.750	46.040	26.972	1,608,316
2022-09-19	46.660	46.980	45.300	45.890	26.884	1,750,060
2022-09-16	48.130	48.440	46.340	46.700	27.359	2,900,678
2022-09-15	49.590	50.330	47.380	48.000	28.120	3,155,298
2022-09-14	49.240	49.440	48.280	49.170	28.806	1,807,330
2022-09-13	50.780	51.150	49.440	49.780	29.163	2,849,337
2022-09-09	51.300	52.250	50.410	50.980	29.866	2,519,921
2022-09-08	50.980	51.510	50.170	50.950	29.849	2,601,602
2022-09-07	52.360	52.460	50.080	51.100	29.936	4,332,524
2022-09-06	53.820	54.030	51.600	52.360	30.675	4,058,175
2022-09-05	54.000	56.990	53.660	54.220	31.764	3,728,331
2022-09-02	55.720	56.250	53.710	54.090	31.688	4,021,287
2022-09-01	55.310	56.980	54.550	56.110	32.871	5,289,206
2022-08-31	54.460	56.730	54.360	55.180	32.327	5,232,877
2022-08-30	54.700	55.300	53.790	54.460	31.905	2,986,676
2022-08-29	53.940	55.990	53.350	55.200	32.338	4,534,672
2022-08-26	51.320	55.280	50.810	53.950	31.606	5,372,172
2022-08-25	51.000	52.180	50.190	51.380	30.100	3,578,754
2022-08-24	54.300	54.300	50.840	50.840	29.784	6,106,754
2022-08-23	56.000	57.590	53.880	54.500	31.928	9,108,666
2022-08-22	53.040	55.460	52.800	55.060	32.256	4,159,156
2022-08-19	52.490	53.970	52.020	52.980	31.038	2,733,639
2022-08-18	52.500	53.300	52.050	52.750	30.903	3,278,584
2022-08-17	52.510	53.400	51.880	53.000	31.049	2,243,769
2022-08-16	53.020	53.970	52.000	52.570	30.798	3,167,406
2022-08-15	54.450	54.450	53.130	53.590	31.395	1,647,155
2022-08-12	53.500	54.380	53.090	54.050	31.665	2,123,754
2022-08-11	52.280	54.790	51.810	53.770	31.501	3,934,134
2022-08-10	52.540	53.380	51.380	52.150	30.552	2,605,140
2022-08-09	50.400	53.000	50.400	52.530	30.774	3,979,018
2022-08-08	50.970	51.700	50.210	50.460	29.561	2,967,260
2022-08-05	49.610	50.890	48.850	50.740	29.725	3,566,656
2022-08-04	47.020	49.250	46.750	48.820	28.601	3,757,506

← NewerPage 17 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.