Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.800	19.880	19.590	19.770	18.871	4,100,254
2026-04-17	20.090	20.090	19.680	19.910	19.005	4,896,896
2026-04-16	20.170	20.170	19.860	20.110	19.195	5,227,005
2026-04-15	20.070	20.370	19.850	20.270	19.348	7,180,328
2026-04-14	19.860	20.060	19.550	20.030	19.119	4,304,605
2026-04-13	19.730	19.910	19.630	19.750	18.852	4,041,078
2026-04-10	19.950	20.220	19.850	19.860	18.957	4,990,527
2026-04-09	20.110	20.420	19.780	19.810	18.909	5,853,989
2026-04-08	20.050	20.350	19.920	20.310	19.386	7,782,665
2026-04-07	19.680	19.990	19.310	19.780	18.880	5,718,061
2026-04-03	19.990	20.160	19.660	19.710	18.814	6,640,200
2026-04-02	19.970	20.430	19.850	20.190	19.272	9,867,868
2026-04-01	19.500	20.190	19.420	20.080	19.167	10,188,050
2026-03-31	19.630	19.840	19.220	19.250	18.375	7,662,179
2026-03-30	18.990	20.180	18.940	19.640	18.747	10,958,950
2026-03-27	18.430	19.190	18.370	19.170	18.298	5,033,915
2026-03-26	18.690	19.030	18.520	18.620	17.773	3,479,450
2026-03-25	18.840	18.870	18.580	18.690	17.840	3,938,686
2026-03-24	18.200	18.700	18.080	18.680	17.830	5,297,800
2026-03-23	18.880	18.880	17.790	17.920	17.105	7,423,367
2026-03-20	19.250	19.600	19.090	19.120	18.250	4,598,790
2026-03-19	19.500	19.600	19.090	19.200	18.327	4,818,793
2026-03-18	19.380	19.720	19.280	19.700	18.804	4,697,771
2026-03-17	19.660	19.760	19.320	19.350	18.470	4,074,853
2026-03-16	19.450	19.610	19.360	19.560	18.670	3,205,900
2026-03-13	19.390	19.680	19.320	19.460	18.575	3,886,373
2026-03-12	19.480	19.530	19.230	19.390	18.508	4,432,250
2026-03-11	19.690	19.750	19.400	19.480	18.594	4,746,694
2026-03-10	19.510	19.770	19.500	19.690	18.795	4,733,513
2026-03-09	19.100	19.430	19.010	19.420	18.537	5,474,563
2026-03-06	18.970	19.520	18.950	19.420	18.537	6,569,826
2026-03-05	19.030	19.290	18.960	19.060	18.193	6,431,000
2026-03-04	18.950	19.020	18.630	18.900	18.040	6,016,340
2026-03-03	19.750	20.020	18.960	19.050	18.184	7,281,175
2026-03-02	20.300	20.380	19.680	19.800	18.900	9,588,007
2026-02-27	20.520	20.720	20.400	20.700	19.759	5,443,408
2026-02-26	21.230	21.330	20.500	20.620	19.682	10,755,540
2026-02-25	21.010	21.240	20.930	21.240	20.274	6,101,559
2026-02-24	21.180	21.390	20.920	21.000	20.045	5,327,839
2026-02-13	21.000	21.270	20.930	20.980	20.026	6,396,053
2026-02-12	21.270	21.380	21.010	21.060	20.102	8,526,100
2026-02-11	21.530	21.800	21.320	21.340	20.369	9,099,327
2026-02-10	21.610	22.350	21.520	21.610	20.627	13,435,450
2026-02-09	21.890	22.380	21.600	21.660	20.675	17,466,180
2026-02-06	22.250	23.170	21.850	21.900	20.904	24,075,410
2026-02-05	22.000	23.480	21.820	22.690	21.658	33,847,367
2026-02-04	21.600	21.810	21.380	21.740	20.751	11,138,240
2026-02-03	21.520	21.860	21.170	21.860	20.866	12,612,660
2026-02-02	21.830	22.390	21.330	21.390	20.417	17,823,480
2026-01-30	22.300	23.290	21.560	21.940	20.942	22,026,520
2026-01-29	23.700	23.880	22.430	22.620	21.591	30,061,680
2026-01-28	24.200	25.390	23.970	24.870	23.739	38,046,059
2026-01-27	24.820	27.880	23.910	26.050	24.865	56,389,699
2026-01-26	20.320	23.340	20.270	23.340	22.279	27,163,029
2026-01-23	18.970	19.700	18.940	19.450	18.565	6,960,943
2026-01-22	18.930	19.200	18.900	18.970	18.107	4,140,050
2026-01-21	18.660	19.010	18.560	18.860	18.002	4,367,767
2026-01-20	19.110	19.240	18.650	18.760	17.907	5,731,931
2026-01-19	18.930	19.200	18.720	19.140	18.270	4,484,609
2026-01-16	19.690	19.790	19.010	19.140	18.270	8,296,649

← NewerPage 3 of 5 · 242 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.