Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.470	17.740	17.450	17.560	16.277	2,700,800
2025-07-22	17.600	17.750	17.470	17.540	16.258	2,164,250
2025-07-21	17.600	17.680	17.420	17.600	16.314	2,230,100
2025-07-18	17.570	17.610	17.360	17.580	16.295	1,996,764
2025-07-17	17.490	17.600	17.400	17.570	16.286	2,075,164
2025-07-16	17.150	17.500	17.050	17.480	16.202	2,688,500
2025-07-15	17.270	17.430	16.990	17.170	15.915	2,150,750
2025-07-14	17.220	17.380	17.120	17.330	16.063	1,918,860
2025-07-11	17.130	17.300	17.040	17.200	15.943	2,018,944
2025-07-10	16.910	17.340	16.810	17.130	15.878	2,985,520
2025-07-09	16.960	17.020	16.830	16.960	15.720	1,575,414
2025-07-08	16.870	17.090	16.790	16.960	15.720	1,662,150
2025-07-07	16.850	16.960	16.730	16.790	15.563	1,388,645
2025-07-04	16.900	17.040	16.800	16.840	15.609	1,962,174
2025-07-03	16.900	16.990	16.790	16.930	15.693	2,004,215
2025-07-02	16.880	17.000	16.680	16.830	15.600	1,897,487
2025-07-01	16.850	17.030	16.710	16.910	15.674	2,554,500
2025-06-30	16.600	16.940	16.490	16.860	15.628	3,344,300
2025-06-27	16.290	16.480	16.290	16.410	15.211	1,119,044
2025-06-26	16.470	16.470	16.250	16.300	15.109	1,729,950
2025-06-25	16.420	16.540	16.250	16.510	15.303	1,720,002
2025-06-24	16.200	16.450	16.100	16.420	15.220	1,562,952
2025-06-23	15.850	16.160	15.780	16.090	14.914	1,404,948
2025-06-20	15.940	16.100	15.910	16.010	14.840	1,509,111
2025-06-19	16.190	16.260	15.860	15.900	14.738	1,890,194
2025-06-18	16.540	16.550	16.200	16.200	15.016	1,993,850
2025-06-17	16.410	17.020	16.400	16.550	15.340	3,670,800
2025-06-16	16.520	16.620	16.360	16.490	15.099	1,943,300
2025-06-13	16.880	16.990	16.500	16.550	15.154	2,490,850
2025-06-12	16.890	16.960	16.750	16.930	15.502	2,199,675
2025-06-11	16.960	17.110	16.880	16.910	15.484	1,652,550
2025-06-10	17.070	17.180	16.770	16.970	15.539	2,623,666
2025-06-09	16.720	17.180	16.720	17.060	15.621	3,213,432
2025-06-06	16.830	16.920	16.660	16.770	15.356	1,368,910
2025-06-05	16.930	17.120	16.700	16.820	15.402	2,699,078
2025-06-04	16.900	16.990	16.790	16.850	15.429	1,755,216
2025-06-03	16.600	16.970	16.560	16.900	15.475	2,262,667
2025-05-30	16.760	16.930	16.680	16.750	15.337	1,801,750
2025-05-29	16.530	16.830	16.390	16.780	15.365	1,996,846
2025-05-28	16.700	16.820	16.360	16.460	15.072	1,321,650
2025-05-27	16.370	16.670	16.260	16.640	15.237	1,749,192
2025-05-26	16.480	16.660	16.230	16.440	15.054	1,754,300
2025-05-23	16.560	16.930	16.530	16.540	15.145	2,311,000
2025-05-22	16.780	16.850	16.470	16.570	15.173	1,928,550
2025-05-21	16.740	16.990	16.640	16.770	15.356	2,349,250
2025-05-20	16.440	16.800	16.390	16.740	15.328	2,417,883
2025-05-19	16.560	16.650	16.290	16.440	15.054	1,996,525
2025-05-16	16.350	16.560	16.300	16.530	15.136	1,923,600
2025-05-15	16.310	16.460	16.180	16.330	14.953	1,546,455
2025-05-14	16.360	16.460	16.160	16.300	14.925	1,562,083
2025-05-13	16.580	16.580	16.270	16.350	14.971	1,376,208
2025-05-12	16.250	16.350	16.110	16.340	14.962	1,592,650
2025-05-09	16.360	16.360	16.100	16.140	14.779	1,168,201
2025-05-08	16.170	16.380	16.040	16.230	14.861	1,776,850
2025-05-07	16.350	16.480	16.050	16.110	14.751	1,698,550
2025-05-06	15.920	16.180	15.860	16.160	14.797	1,854,012
2025-04-30	15.700	15.950	15.700	15.810	14.477	1,221,951
2025-04-29	15.620	15.900	15.550	15.740	14.413	1,845,211
2025-04-28	15.800	15.800	15.430	15.530	14.220	1,469,272
2025-04-25	15.680	15.830	15.610	15.720	14.394	1,179,104

← NewerPage 6 of 19 · 1,132 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.