Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	21.390	22.960	21.010	21.940	20.336	23,025,770
2025-10-21	20.120	23.000	20.100	21.680	20.095	23,788,189
2025-10-20	19.990	20.900	19.200	19.800	18.353	19,028,580
2025-10-17	18.300	19.980	18.260	19.490	18.065	18,262,000
2025-10-16	17.610	18.060	17.550	17.750	16.453	3,583,800
2025-10-15	17.530	17.820	17.430	17.650	16.360	3,305,916
2025-10-14	17.280	17.840	17.280	17.590	16.304	4,287,963
2025-10-13	17.080	17.330	16.900	17.280	16.017	2,265,420
2025-10-10	17.310	17.570	17.260	17.470	16.193	2,369,516
2025-10-09	17.290	17.400	17.080	17.350	16.082	2,101,533
2025-09-30	17.230	17.370	17.200	17.280	16.017	1,585,350
2025-09-29	17.040	17.300	16.750	17.280	16.017	2,496,458
2025-09-26	17.260	17.260	16.990	17.020	15.776	2,073,397
2025-09-25	17.390	17.560	17.160	17.260	15.998	2,124,516
2025-09-24	17.010	17.510	16.940	17.420	16.147	2,372,759
2025-09-23	17.380	17.380	16.770	17.040	15.795	2,880,565
2025-09-22	17.300	17.580	17.180	17.380	16.110	2,502,506
2025-09-19	17.580	17.700	17.210	17.260	15.998	3,100,775
2025-09-18	18.080	18.200	17.430	17.570	16.286	5,124,595
2025-09-17	18.250	18.300	18.050	18.060	16.740	2,344,944
2025-09-16	18.440	18.470	18.120	18.290	16.953	2,177,800
2025-09-15	18.550	18.560	18.310	18.340	17.000	2,041,750
2025-09-12	18.770	18.780	18.380	18.570	17.213	3,681,018
2025-09-11	18.210	18.950	17.900	18.750	17.380	4,992,370
2025-09-10	18.430	18.650	18.230	18.330	16.990	2,551,792
2025-09-09	18.780	18.910	18.370	18.600	17.240	4,295,600
2025-09-08	18.590	18.960	18.450	18.800	17.426	3,942,632
2025-09-05	18.230	18.670	18.020	18.630	17.268	4,474,362
2025-09-04	18.590	18.800	17.880	18.280	16.944	4,664,336
2025-09-03	18.890	19.080	18.410	18.570	17.213	5,256,310
2025-09-02	18.350	19.370	18.200	18.890	17.509	9,869,937
2025-09-01	17.950	18.430	17.910	18.360	17.018	3,853,198
2025-08-29	18.000	18.120	17.820	17.970	16.657	3,889,749
2025-08-28	18.500	18.770	17.480	18.000	16.684	6,471,155
2025-08-27	19.160	19.160	18.220	18.220	16.888	5,713,759
2025-08-26	18.960	19.210	18.770	19.020	17.630	4,920,482
2025-08-25	18.650	19.120	18.650	19.020	17.630	6,313,991
2025-08-22	18.680	18.800	18.540	18.660	17.296	3,321,725
2025-08-21	18.780	19.080	18.650	18.720	17.352	4,142,573
2025-08-20	18.770	18.800	18.460	18.700	17.333	4,009,400
2025-08-19	18.950	19.150	18.770	18.840	17.463	4,075,292
2025-08-18	18.510	19.180	18.510	18.970	17.583	6,412,693
2025-08-15	18.290	18.700	18.250	18.580	17.222	3,750,750
2025-08-14	18.800	19.000	18.300	18.340	17.000	4,348,206
2025-08-13	18.710	18.860	18.480	18.780	17.407	4,269,263
2025-08-12	18.820	18.970	18.630	18.700	17.333	3,746,200
2025-08-11	18.410	18.870	18.410	18.820	17.444	4,095,062
2025-08-08	18.420	18.640	18.210	18.400	17.055	3,774,303
2025-08-07	18.640	18.810	18.370	18.440	17.092	4,120,401
2025-08-06	18.800	19.100	18.580	18.680	17.315	5,403,177
2025-08-05	19.000	19.300	18.740	18.870	17.491	5,601,430
2025-08-04	18.770	19.310	18.430	19.090	17.695	7,708,298
2025-08-01	18.870	19.390	18.770	18.860	17.481	6,269,155
2025-07-31	19.020	19.280	18.790	18.980	17.593	8,202,285
2025-07-30	19.500	20.120	18.800	19.180	17.778	11,268,400
2025-07-29	19.900	19.990	19.260	19.700	18.260	12,841,700
2025-07-28	19.330	20.970	19.300	20.170	18.696	19,294,920
2025-07-25	18.620	20.370	18.120	19.760	18.316	20,124,561
2025-07-24	17.580	19.540	17.570	18.790	17.417	15,105,230
2025-07-23	17.470	17.740	17.450	17.560	16.277	2,700,800

← NewerPage 5 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.