Hualan Biological Bacterin Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.840 | 20.580 | 19.510 | 20.290 | 18.579 | 6,543,041 |
| 2024-10-25 | 19.480 | 19.990 | 19.350 | 19.880 | 18.203 | 6,514,209 |
| 2024-10-24 | 19.170 | 20.490 | 19.080 | 19.990 | 18.304 | 8,929,552 |
| 2024-10-23 | 19.350 | 19.420 | 19.020 | 19.090 | 17.480 | 3,712,351 |
| 2024-10-22 | 19.100 | 19.430 | 18.930 | 19.270 | 17.645 | 3,434,400 |
| 2024-10-21 | 19.030 | 19.380 | 18.700 | 19.140 | 17.526 | 4,336,870 |
| 2024-10-18 | 18.190 | 19.730 | 18.150 | 19.020 | 17.416 | 5,216,348 |
| 2024-10-17 | 18.550 | 18.730 | 18.230 | 18.270 | 16.729 | 2,815,103 |
| 2024-10-16 | 18.060 | 18.780 | 18.040 | 18.430 | 16.876 | 3,149,806 |
| 2024-10-15 | 18.640 | 19.040 | 18.370 | 18.380 | 16.830 | 3,785,382 |
| 2024-10-14 | 18.760 | 18.890 | 18.000 | 18.870 | 17.279 | 4,205,172 |
| 2024-10-11 | 19.550 | 19.710 | 18.270 | 18.480 | 16.922 | 4,680,795 |
| 2024-10-10 | 20.080 | 21.130 | 19.610 | 19.750 | 18.084 | 5,853,230 |
| 2024-10-09 | 21.770 | 22.480 | 20.000 | 20.080 | 18.387 | 8,618,500 |
| 2024-10-08 | 24.100 | 24.600 | 21.430 | 23.050 | 21.106 | 12,896,670 |
| 2024-09-30 | 18.990 | 21.000 | 18.510 | 20.780 | 19.028 | 10,070,850 |
| 2024-09-27 | 17.170 | 18.470 | 17.170 | 18.080 | 16.555 | 6,925,400 |
| 2024-09-26 | 16.380 | 16.950 | 16.180 | 16.910 | 15.484 | 4,895,100 |
| 2024-09-25 | 16.310 | 16.770 | 16.200 | 16.300 | 14.925 | 4,724,500 |
| 2024-09-24 | 15.760 | 16.130 | 15.600 | 16.120 | 14.761 | 4,477,700 |
| 2024-09-23 | 15.780 | 16.000 | 15.640 | 15.690 | 14.367 | 2,129,340 |
| 2024-09-20 | 15.910 | 15.940 | 15.570 | 15.770 | 14.440 | 1,836,063 |
| 2024-09-19 | 15.750 | 16.100 | 15.520 | 15.940 | 14.596 | 2,882,200 |
| 2024-09-18 | 16.260 | 16.320 | 15.600 | 15.700 | 14.376 | 2,236,850 |
| 2024-09-13 | 16.760 | 16.760 | 16.270 | 16.280 | 14.907 | 1,444,450 |
| 2024-09-12 | 16.870 | 17.160 | 16.740 | 16.770 | 15.356 | 1,632,250 |
| 2024-09-11 | 16.890 | 17.100 | 16.750 | 16.920 | 15.493 | 1,724,357 |
| 2024-09-10 | 17.760 | 17.790 | 16.700 | 16.990 | 15.557 | 3,126,759 |
| 2024-09-09 | 17.540 | 17.840 | 17.390 | 17.610 | 16.125 | 1,868,794 |
| 2024-09-06 | 18.070 | 18.090 | 17.550 | 17.620 | 16.134 | 2,548,703 |
| 2024-09-05 | 17.890 | 18.260 | 17.770 | 18.090 | 16.564 | 3,338,575 |
| 2024-09-04 | 17.830 | 18.390 | 17.810 | 17.880 | 16.372 | 2,918,482 |
| 2024-09-03 | 17.640 | 18.120 | 17.620 | 17.970 | 16.455 | 3,031,951 |
| 2024-09-02 | 18.140 | 18.490 | 17.720 | 17.780 | 16.281 | 4,636,844 |
| 2024-08-30 | 17.650 | 18.540 | 17.510 | 18.330 | 16.784 | 9,270,842 |
| 2024-08-29 | 17.740 | 18.160 | 17.550 | 17.900 | 16.390 | 8,479,654 |
| 2024-08-28 | 19.380 | 19.790 | 17.960 | 18.110 | 16.583 | 14,184,740 |
| 2024-08-27 | 15.700 | 18.860 | 15.700 | 18.860 | 17.269 | 10,011,310 |
| 2024-08-26 | 15.700 | 15.780 | 15.420 | 15.720 | 14.394 | 1,257,563 |
| 2024-08-23 | 16.130 | 16.170 | 15.630 | 15.630 | 14.312 | 1,735,250 |
| 2024-08-22 | 16.510 | 16.590 | 16.100 | 16.110 | 14.751 | 1,570,500 |
| 2024-08-21 | 16.810 | 16.950 | 16.540 | 16.570 | 15.173 | 2,032,870 |
| 2024-08-20 | 17.530 | 17.530 | 16.950 | 16.980 | 15.548 | 2,707,446 |
| 2024-08-19 | 17.700 | 17.960 | 17.460 | 17.530 | 16.052 | 3,408,493 |
| 2024-08-16 | 17.200 | 17.750 | 17.070 | 17.570 | 16.088 | 2,977,050 |
| 2024-08-15 | 17.280 | 17.530 | 17.100 | 17.270 | 15.814 | 2,443,873 |
| 2024-08-14 | 17.110 | 17.330 | 16.990 | 17.130 | 15.685 | 1,838,950 |
| 2024-08-13 | 17.470 | 17.620 | 17.010 | 17.260 | 15.804 | 2,348,291 |
| 2024-08-12 | 16.980 | 17.670 | 16.930 | 17.450 | 15.978 | 4,629,220 |
| 2024-08-09 | 17.580 | 17.740 | 16.950 | 16.950 | 15.521 | 3,330,243 |
| 2024-08-08 | 17.360 | 17.790 | 17.280 | 17.600 | 16.116 | 3,537,300 |
| 2024-08-07 | 17.510 | 17.590 | 17.090 | 17.330 | 15.869 | 3,365,448 |
| 2024-08-06 | 17.280 | 17.710 | 17.280 | 17.680 | 16.189 | 4,859,955 |
| 2024-08-05 | 17.730 | 18.030 | 17.300 | 17.490 | 16.015 | 7,988,941 |
| 2024-08-02 | 17.220 | 20.000 | 17.190 | 18.630 | 17.059 | 10,250,340 |
| 2024-08-01 | 17.100 | 17.510 | 17.100 | 17.290 | 15.832 | 2,363,433 |
| 2024-07-31 | 16.390 | 17.270 | 16.160 | 17.210 | 15.759 | 2,479,390 |
| 2024-07-30 | 16.110 | 16.410 | 16.090 | 16.270 | 14.898 | 962,744 |
| 2024-07-29 | 16.540 | 16.540 | 16.140 | 16.180 | 14.815 | 1,018,664 |
| 2024-07-26 | 16.630 | 16.780 | 16.450 | 16.460 | 15.072 | 941,442 |
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.