Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.830	15.950	15.600	15.680	14.358	1,822,855
2025-04-23	15.930	16.140	15.750	15.830	14.495	2,257,750
2025-04-22	15.810	15.980	15.690	15.930	14.587	1,707,350
2025-04-21	15.510	15.880	15.410	15.800	14.468	1,784,688
2025-04-18	15.510	15.740	15.440	15.530	14.220	1,511,276
2025-04-17	15.550	15.700	15.530	15.580	14.266	1,489,076
2025-04-16	15.990	15.990	15.470	15.620	14.303	2,313,430
2025-04-15	16.060	16.090	15.830	16.000	14.651	1,466,150
2025-04-14	16.160	16.250	15.990	16.080	14.724	2,455,280
2025-04-11	16.030	16.270	15.930	16.010	14.660	2,025,850
2025-04-10	15.950	16.330	15.910	16.130	14.770	3,308,527
2025-04-09	15.570	15.850	14.770	15.770	14.440	3,654,410
2025-04-08	15.200	15.950	15.200	15.700	14.376	5,586,210
2025-04-07	16.600	17.000	14.450	15.020	13.753	6,465,760
2025-04-03	17.230	17.670	17.200	17.380	15.914	2,712,142
2025-04-02	17.510	17.600	17.250	17.330	15.869	2,760,045
2025-04-01	16.920	17.990	16.900	17.530	16.052	6,038,145
2025-03-31	17.150	17.280	16.720	16.900	15.475	3,443,879
2025-03-28	17.490	17.910	17.270	17.380	15.914	3,075,050
2025-03-27	17.180	17.600	16.940	17.590	16.107	3,232,050
2025-03-26	17.170	17.390	17.140	17.290	15.832	1,977,929
2025-03-25	17.170	17.290	17.030	17.260	15.804	1,326,900
2025-03-24	17.400	17.470	16.890	17.140	15.695	2,416,374
2025-03-21	17.670	17.770	17.330	17.360	15.896	2,267,395
2025-03-20	17.880	17.920	17.620	17.660	16.171	1,737,888
2025-03-19	17.910	18.040	17.810	17.870	16.363	1,709,552
2025-03-18	17.980	18.060	17.800	17.930	16.418	2,257,314
2025-03-17	17.780	18.040	17.620	17.870	16.363	2,536,650
2025-03-14	17.280	17.700	17.260	17.690	16.198	3,156,042
2025-03-13	17.430	17.480	17.150	17.330	15.869	2,263,450
2025-03-12	17.650	17.700	17.420	17.430	15.960	2,522,650
2025-03-11	17.560	17.660	17.460	17.620	16.134	1,692,280
2025-03-10	17.650	17.910	17.520	17.700	16.207	2,434,729
2025-03-07	17.870	17.920	17.430	17.500	16.024	2,891,900
2025-03-06	17.560	17.980	17.390	17.920	16.409	3,014,024
2025-03-05	17.720	17.760	17.300	17.480	16.006	2,578,238
2025-03-04	17.450	17.790	17.360	17.710	16.216	1,836,600
2025-03-03	17.350	17.790	17.320	17.530	16.052	2,857,150
2025-02-28	18.040	18.130	17.320	17.390	15.923	3,412,076
2025-02-27	18.090	18.170	17.770	18.050	16.528	2,411,550
2025-02-26	17.940	18.160	17.770	18.130	16.601	2,478,005
2025-02-25	18.000	18.040	17.750	17.870	16.363	2,491,400
2025-02-24	18.420	18.450	18.020	18.120	16.592	3,249,310
2025-02-21	18.690	19.050	18.320	18.420	16.867	3,785,150
2025-02-20	18.390	18.880	18.330	18.700	17.123	3,572,600
2025-02-19	18.280	18.460	18.100	18.420	16.867	2,815,145
2025-02-18	18.700	18.780	18.190	18.270	16.729	3,020,645
2025-02-17	19.130	19.190	18.560	18.780	17.196	4,753,735
2025-02-14	18.220	19.220	18.150	18.890	17.297	5,843,750
2025-02-13	18.700	18.700	18.300	18.310	16.766	3,901,666
2025-02-12	18.520	18.680	18.350	18.670	17.095	4,523,948
2025-02-11	18.980	19.060	18.460	18.700	17.123	5,212,950
2025-02-10	18.190	19.080	18.190	19.010	17.407	8,380,586
2025-02-07	18.010	18.410	17.810	18.190	16.656	6,605,700
2025-02-06	17.900	18.060	17.680	18.030	16.509	5,823,183
2025-02-05	17.600	18.350	17.450	17.990	16.473	8,587,734
2025-01-27	17.090	17.320	16.950	17.050	15.612	2,693,300
2025-01-24	17.000	17.090	16.780	17.030	15.594	2,975,800
2025-01-23	17.170	17.350	17.000	17.000	15.566	3,845,050
2025-01-22	17.000	17.040	16.750	17.040	15.603	2,228,775

← NewerPage 7 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.