Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.390	38.920	36.000	38.640	38.640	2,167,916
2026-10-16	38.020	39.350	37.200	37.720	37.720	1,906,809
2026-10-15	38.550	39.600	37.050	37.350	37.350	2,979,075
2026-10-14	38.730	40.190	38.410	39.210	39.210	2,138,906
2026-10-13	39.020	39.350	37.800	38.900	38.900	2,433,302
2026-10-12	39.600	42.440	39.550	39.810	39.810	3,556,889
2026-10-09	39.940	41.250	38.160	39.600	39.600	3,411,443
2026-10-08	42.200	44.000	40.040	40.380	40.380	6,216,975
2026-09-30	40.700	41.800	40.140	40.200	40.200	2,005,609
2026-09-29	41.000	41.470	39.930	40.460	40.460	1,844,710
2026-09-28	43.140	43.500	41.000	41.300	41.300	2,803,448
2026-09-24	43.000	44.120	42.240	42.930	42.930	3,146,741
2026-09-23	42.870	44.380	42.720	43.400	43.400	3,464,338
2026-09-22	43.500	44.440	42.750	43.120	43.120	4,250,587
2026-09-21	41.050	44.200	40.680	43.440	43.440	5,526,394
2026-09-18	37.580	40.980	37.450	40.940	40.940	4,941,197
2026-09-17	37.080	38.000	36.900	37.370	37.370	1,080,911
2026-09-16	36.860	37.180	35.520	37.080	37.080	1,112,465
2026-09-15	36.930	37.140	35.800	36.110	36.110	1,079,844
2026-09-14	36.110	37.380	36.110	36.930	36.930	1,036,529
2026-09-11	36.620	37.340	35.750	36.400	36.400	1,244,427
2026-09-10	37.490	37.950	36.680	37.050	37.050	1,174,525
2026-09-09	38.110	38.110	37.270	37.630	37.630	1,051,383
2026-09-08	38.940	39.310	37.740	38.250	38.250	1,612,608
2026-09-07	37.650	39.680	37.210	38.940	38.940	2,572,906
2026-09-04	37.390	39.210	37.290	37.500	37.500	1,430,455
2026-09-03	38.210	39.080	37.430	37.430	37.430	1,562,944
2026-09-02	38.570	38.970	37.610	37.930	37.930	1,846,698
2026-09-01	39.120	39.960	37.510	38.950	38.950	2,570,150
2026-08-31	37.000	39.390	34.380	38.610	38.610	3,535,151
2026-08-28	37.100	37.530	36.000	37.000	37.000	1,929,347
2026-08-27	35.920	36.870	35.530	36.700	36.700	1,381,961
2026-08-26	36.360	37.090	35.500	35.800	35.800	1,319,921
2026-08-25	34.810	36.730	34.030	36.450	36.450	2,730,345
2026-08-24	40.380	40.580	34.500	35.160	35.160	5,115,981
2026-08-21	40.980	40.980	39.270	40.720	40.720	1,369,135
2026-08-20	39.980	41.340	39.800	40.600	40.600	2,191,497
2026-08-19	41.000	41.810	39.090	39.100	39.100	2,317,775
2026-08-18	42.190	43.290	41.120	41.840	41.840	2,410,609
2026-08-17	41.720	42.600	41.250	42.350	42.350	2,364,367
2026-08-14	41.920	43.380	40.760	41.800	41.800	2,953,829
2026-08-13	40.530	42.780	40.070	42.170	42.170	3,899,522
2026-08-12	39.100	41.500	38.920	40.930	40.930	4,370,381
2026-08-11	38.510	39.500	38.510	38.980	38.980	1,167,317
2026-08-10	38.980	39.380	37.900	38.840	38.840	1,811,316
2026-08-07	37.890	39.100	37.580	38.980	38.980	2,154,991
2026-08-06	37.900	38.300	37.450	38.040	38.040	1,294,308
2026-08-05	37.500	38.740	37.320	38.330	38.330	1,903,560
2026-08-04	36.800	38.170	36.550	38.170	38.170	3,142,482
2026-08-03	38.780	38.780	35.900	36.360	36.360	3,389,762
2026-07-31	35.050	38.500	35.000	38.170	38.170	4,930,923
2026-07-30	35.100	38.200	35.000	35.780	35.780	5,023,885
2026-07-29	36.620	36.940	33.500	34.530	34.530	2,786,908
2026-07-28	35.280	38.690	35.280	36.910	36.910	3,588,021
2026-07-27	33.490	36.620	32.870	36.390	36.390	3,317,806
2026-07-24	34.200	35.290	32.610	33.600	33.600	1,610,262
2026-07-23	33.580	35.470	33.500	34.750	34.750	1,646,962
2026-07-22	33.240	35.400	32.880	33.800	33.800	1,745,418
2026-07-21	35.620	36.230	32.870	33.520	33.520	2,224,018
2026-07-20	34.500	37.330	34.300	35.620	35.620	2,239,463

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.7000 CNY
2025-06-06	1.0000 CNY
2025-01-10	0.5000 CNY
2024-06-11	0.8000 CNY
2023-06-09	2.2000 CNY
2022-06-08	3.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.