Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.690	19.790	19.010	19.140	18.270	8,296,649
2026-01-15	20.030	20.100	19.430	19.590	18.699	8,892,667
2026-01-14	19.860	20.530	19.600	20.150	19.234	14,611,150
2026-01-13	19.850	20.550	19.800	19.890	18.985	15,492,920
2026-01-12	19.800	19.850	19.500	19.780	18.880	8,187,928
2026-01-09	19.300	19.860	19.260	19.830	18.928	9,891,047
2026-01-08	19.170	19.440	19.150	19.310	18.432	5,665,362
2026-01-07	19.320	19.590	19.120	19.240	18.365	6,072,707
2026-01-06	19.450	19.560	19.160	19.320	18.441	8,231,601
2026-01-05	18.650	19.570	18.650	19.480	18.594	10,132,400
2025-12-31	18.690	18.810	18.530	18.630	17.783	3,303,563
2025-12-30	18.800	18.860	18.690	18.710	17.859	4,218,503
2025-12-29	19.050	19.050	18.820	18.860	18.002	4,062,995
2025-12-26	19.200	19.290	19.020	19.050	18.184	5,250,700
2025-12-25	19.350	19.360	19.000	19.220	18.346	5,108,912
2025-12-24	19.030	19.370	18.950	19.300	18.422	4,985,918
2025-12-23	19.300	19.390	18.900	19.000	18.136	6,125,560
2025-12-22	19.260	19.480	19.120	19.310	18.432	5,036,642
2025-12-19	19.200	19.400	19.120	19.330	18.451	5,187,637
2025-12-18	19.310	19.530	19.100	19.200	18.327	5,342,362
2025-12-17	19.360	19.630	19.150	19.430	18.546	5,520,109
2025-12-16	20.000	20.080	19.210	19.320	18.441	7,100,250
2025-12-15	20.000	20.300	19.610	20.060	19.148	6,781,981
2025-12-12	20.390	20.490	19.830	20.140	19.224	8,364,995
2025-12-11	21.200	21.210	20.230	20.290	19.367	8,922,801
2025-12-10	21.100	21.230	20.820	21.000	20.045	6,672,150
2025-12-09	21.610	21.690	21.080	21.200	20.236	8,040,714
2025-12-08	21.780	21.920	21.440	21.700	20.713	9,165,154
2025-12-05	21.970	22.220	21.380	21.740	20.751	9,072,167
2025-12-04	22.900	22.900	21.880	21.980	20.980	13,778,650
2025-12-03	22.890	23.790	22.530	23.320	22.259	18,677,750
2025-12-02	23.220	23.220	22.500	22.900	21.859	10,738,680
2025-12-01	23.310	24.260	23.110	23.380	22.317	15,822,200
2025-11-28	24.210	24.300	22.930	23.070	22.021	16,959,039
2025-11-27	24.060	24.980	23.670	24.700	23.577	22,238,730
2025-11-26	23.560	25.250	23.550	24.080	22.985	30,654,320
2025-11-25	20.920	23.980	20.920	23.330	22.269	25,046,061
2025-11-24	21.510	22.040	20.840	20.970	20.016	11,435,020
2025-11-21	21.730	22.360	21.160	21.250	20.284	12,432,730
2025-11-20	22.990	23.450	22.040	22.200	21.190	14,346,380
2025-11-19	23.600	23.970	22.200	22.800	21.763	20,548,480
2025-11-18	24.020	26.730	23.980	24.250	23.147	27,033,289
2025-11-17	26.060	26.370	23.920	24.010	22.918	24,528,340
2025-11-14	23.560	27.040	23.560	25.380	24.226	33,680,762
2025-11-13	23.090	24.230	22.580	23.670	22.594	21,109,020
2025-11-12	24.240	24.360	22.910	23.230	22.174	19,154,539
2025-11-11	24.290	25.000	23.700	23.960	22.870	26,297,020
2025-11-10	24.000	25.900	23.680	24.720	23.596	30,170,869
2025-11-07	23.500	24.770	22.880	23.200	22.145	21,643,260
2025-11-06	23.550	24.370	22.690	22.820	21.782	19,609,289
2025-11-05	23.390	25.340	22.620	23.660	22.584	27,839,230
2025-11-04	21.000	24.900	20.550	23.580	22.508	30,461,699
2025-11-03	21.570	21.990	20.710	21.100	20.140	17,071,730
2025-10-31	19.050	22.080	19.000	21.950	20.952	23,978,650
2025-10-30	18.830	18.890	18.520	18.620	17.773	5,790,228
2025-10-29	19.180	19.250	18.780	18.970	18.107	6,692,057
2025-10-28	19.360	19.590	19.140	19.220	18.346	6,673,970
2025-10-27	20.310	20.430	19.470	19.550	18.661	8,950,528
2025-10-24	21.110	21.550	20.740	20.740	19.224	10,921,510
2025-10-23	21.970	22.170	20.960	21.200	19.650	14,638,380

← NewerPage 4 of 19 · 1,131 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.