Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.300	17.390	16.860	17.060	15.621	2,898,690
2025-01-20	17.080	17.400	16.940	17.280	15.823	4,812,850
2025-01-17	17.100	17.160	16.530	16.970	15.539	7,705,200
2025-01-16	17.650	18.050	17.300	17.530	16.052	4,918,000
2025-01-15	17.990	18.070	17.610	17.650	16.162	4,474,789
2025-01-14	17.300	18.120	17.160	18.070	16.546	6,364,054
2025-01-13	17.570	17.750	17.030	17.170	15.722	6,523,704
2025-01-10	18.950	19.250	17.890	17.940	16.427	9,051,601
2025-01-09	18.980	19.840	18.700	19.040	17.434	11,409,120
2025-01-08	17.850	21.000	17.810	19.440	17.801	17,451,551
2025-01-07	18.310	18.310	17.440	17.780	16.281	7,196,269
2025-01-06	17.350	18.490	17.250	18.480	16.922	9,582,076
2025-01-03	17.080	17.350	16.760	16.820	15.402	2,830,700
2025-01-02	17.500	17.650	16.820	17.000	15.566	3,063,822
2024-12-31	18.120	18.230	17.510	17.510	16.033	2,548,100
2024-12-30	18.180	18.260	17.950	18.120	16.592	2,250,833
2024-12-27	17.960	18.210	17.740	18.100	16.574	2,823,228
2024-12-26	17.830	17.970	17.800	17.860	16.354	1,815,650
2024-12-25	18.210	18.290	17.770	17.830	16.326	2,504,631
2024-12-24	18.110	18.320	18.060	18.140	16.610	2,261,903
2024-12-23	18.450	18.600	18.050	18.080	16.555	3,140,866
2024-12-20	18.500	18.690	18.410	18.450	16.894	2,424,728
2024-12-19	18.300	18.580	18.150	18.500	16.940	2,433,400
2024-12-18	18.480	18.680	18.310	18.480	16.922	2,277,300
2024-12-17	18.820	18.830	18.340	18.440	16.885	3,968,480
2024-12-16	18.840	19.250	18.640	18.830	17.242	4,644,782
2024-12-13	19.150	19.150	18.580	19.000	17.398	7,511,950
2024-12-12	19.250	19.290	18.900	19.220	17.599	5,154,222
2024-12-11	19.330	19.530	19.150	19.210	17.590	4,313,776
2024-12-10	19.870	19.990	19.330	19.380	17.746	4,186,328
2024-12-09	19.890	20.060	19.200	19.320	17.691	3,465,290
2024-12-06	19.370	19.640	19.150	19.600	17.947	3,141,000
2024-12-05	19.180	19.380	19.110	19.270	17.645	2,046,862
2024-12-04	19.700	19.790	19.160	19.220	17.599	2,756,062
2024-12-03	19.800	19.940	19.510	19.710	18.048	2,274,200
2024-12-02	19.480	19.970	19.410	19.800	18.130	2,457,112
2024-11-29	19.280	19.750	19.110	19.490	17.846	2,552,650
2024-11-28	19.300	19.460	19.150	19.280	17.654	2,235,550
2024-11-27	19.100	19.360	18.720	19.300	17.672	2,234,710
2024-11-26	19.280	19.730	19.090	19.110	17.498	1,919,023
2024-11-25	19.130	19.400	18.970	19.260	17.636	2,240,590
2024-11-22	20.120	20.200	19.110	19.120	17.508	3,411,607
2024-11-21	20.310	20.500	19.980	20.190	18.487	2,362,050
2024-11-20	20.140	20.560	20.030	20.410	18.689	3,619,319
2024-11-19	19.470	20.220	19.470	20.190	18.487	4,028,927
2024-11-18	19.680	19.950	19.180	19.290	17.663	2,851,827
2024-11-15	20.000	20.300	19.680	19.680	18.020	2,696,200
2024-11-14	20.870	20.900	19.990	20.130	18.432	3,629,679
2024-11-13	21.100	21.240	20.500	20.880	19.119	3,810,227
2024-11-12	20.990	21.830	20.830	21.170	19.385	7,391,763
2024-11-11	20.400	20.930	20.210	20.910	19.147	4,665,595
2024-11-08	21.020	21.190	20.440	20.570	18.835	5,446,769
2024-11-07	20.290	20.730	20.100	20.720	18.973	5,093,577
2024-11-06	20.200	20.670	19.900	20.380	18.661	6,957,357
2024-11-05	20.250	20.300	19.680	20.200	18.496	6,284,412
2024-11-04	18.990	19.900	18.890	19.710	18.048	5,001,709
2024-11-01	19.150	19.260	18.560	18.670	17.095	3,252,519
2024-10-31	18.890	19.240	18.790	19.190	17.572	3,781,650
2024-10-30	19.100	19.480	18.700	18.880	17.288	4,775,232
2024-10-29	20.200	20.350	19.350	19.370	17.736	5,805,136

← NewerPage 8 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.