Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.900	17.940	16.760	16.760	16.760	9,064,927
2026-07-16	17.600	18.200	17.300	18.080	18.080	9,139,497
2026-07-15	17.560	18.350	17.470	17.820	17.820	10,959,410
2026-07-14	16.900	17.980	16.800	17.880	17.880	9,884,159
2026-07-13	16.820	17.090	16.700	17.040	17.040	5,678,546
2026-07-10	16.250	17.050	16.100	16.910	16.910	6,051,957
2026-07-09	16.350	16.810	16.230	16.420	16.420	3,831,514
2026-07-08	16.510	16.870	16.370	16.530	16.530	3,574,852
2026-07-07	17.110	17.180	16.540	16.560	16.560	4,484,538
2026-07-06	17.100	17.650	16.850	17.240	17.240	6,878,867
2026-07-03	16.940	17.250	16.720	17.090	17.090	4,334,800
2026-07-02	16.900	17.220	16.730	16.890	16.890	5,473,651
2026-07-01	16.280	16.980	16.120	16.940	16.940	6,139,617
2026-06-30	16.580	16.580	16.090	16.290	16.290	4,676,300
2026-06-29	15.840	16.950	15.430	16.700	16.700	6,692,111
2026-06-26	16.260	16.370	15.840	15.860	15.860	3,441,167
2026-06-25	16.480	16.520	15.850	16.360	16.360	4,189,470
2026-06-24	17.000	17.160	16.540	16.600	16.600	5,346,900
2026-06-23	16.130	17.230	16.100	17.080	17.080	7,369,980
2026-06-22	16.390	16.400	15.650	16.310	16.310	4,397,372
2026-06-18	16.330	16.710	16.120	16.480	16.480	3,557,500
2026-06-17	16.450	16.550	16.260	16.390	16.390	2,378,237
2026-06-16	16.500	16.580	16.200	16.570	16.570	3,933,491
2026-06-15	16.730	16.780	16.500	16.620	16.620	4,791,584
2026-06-12	16.870	17.670	16.840	17.590	16.790	6,376,190
2026-06-11	17.260	17.420	16.770	16.860	16.093	3,186,093
2026-06-10	16.830	17.260	16.830	17.260	16.475	3,989,036
2026-06-09	16.680	17.020	16.680	16.940	16.170	3,367,572
2026-06-08	16.980	17.230	16.430	16.670	15.912	4,085,390
2026-06-05	17.200	17.420	16.890	17.140	16.361	4,246,151
2026-06-04	17.250	17.480	16.810	16.890	16.122	3,717,550
2026-06-03	17.700	17.700	17.250	17.370	16.580	3,949,700
2026-06-02	18.170	18.280	17.660	17.700	16.895	4,080,550
2026-06-01	17.980	18.310	17.930	18.210	17.382	4,014,707
2026-05-29	17.820	18.320	17.750	18.020	17.200	5,432,001
2026-05-28	18.000	18.250	17.460	17.800	16.990	4,993,650
2026-05-27	18.560	18.590	17.930	18.150	17.325	5,643,305
2026-05-26	18.700	18.930	18.370	18.580	17.735	5,718,127
2026-05-25	19.080	19.500	18.690	18.880	18.021	6,644,876
2026-05-22	18.960	19.120	18.760	19.020	18.155	5,246,758
2026-05-21	19.810	19.980	18.870	18.970	18.107	11,456,680
2026-05-20	20.550	20.700	19.810	19.940	19.033	11,282,120
2026-05-19	19.990	20.900	19.590	20.740	19.797	12,704,230
2026-05-18	20.000	20.600	19.820	20.070	19.157	10,056,880
2026-05-15	20.190	20.470	19.750	19.870	18.966	10,903,080
2026-05-14	20.740	21.090	20.200	20.240	19.320	12,170,460
2026-05-13	21.380	21.630	20.820	20.900	19.950	18,548,199
2026-05-12	22.200	22.620	21.550	21.800	20.809	26,004,510
2026-05-11	21.550	24.870	20.760	23.420	22.355	35,408,488
2026-05-08	20.000	21.300	20.000	21.190	20.226	20,813,420
2026-05-07	19.290	19.770	19.240	19.630	18.737	5,045,754
2026-05-06	19.490	19.500	19.220	19.280	18.403	5,979,800
2026-04-30	19.160	19.500	19.070	19.500	18.613	4,813,700
2026-04-29	19.130	19.400	19.050	19.250	18.375	3,300,628
2026-04-28	19.270	19.580	19.130	19.260	18.384	4,204,772
2026-04-27	18.890	19.480	18.760	19.440	18.556	5,789,050
2026-04-24	19.010	19.200	18.720	18.790	17.935	3,587,843
2026-04-23	19.450	19.500	19.050	19.150	18.279	3,905,904
2026-04-22	19.300	19.580	19.230	19.540	18.651	3,479,558
2026-04-21	19.720	19.920	19.330	19.380	18.499	4,940,276

← NewerPage 2 of 19 · 1,130 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.