Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	25.020	25.320	23.380	24.060	16.253	2,213,517
2024-07-23	25.460	25.700	25.060	25.070	16.936	645,486
2024-07-22	25.690	25.800	25.300	25.380	17.145	461,937
2024-07-19	25.580	25.790	25.360	25.690	17.355	395,582
2024-07-18	25.850	25.940	25.330	25.450	17.192	765,861
2024-07-17	25.980	26.130	25.750	26.050	17.598	303,874
2024-07-16	25.930	26.000	25.700	25.830	17.449	360,297
2024-07-15	26.000	26.240	25.700	25.950	17.530	572,546
2024-07-12	26.200	26.600	26.150	26.310	17.773	440,063
2024-07-11	25.530	26.320	25.530	26.180	17.686	779,815
2024-07-10	25.890	25.900	25.330	25.380	17.145	907,125
2024-07-09	25.230	26.160	24.840	26.000	17.564	1,353,300
2024-07-08	26.730	26.900	25.070	25.390	17.152	1,612,783
2024-07-05	24.200	24.200	24.200	24.200	16.348	0
2024-07-04	25.000	25.020	24.200	24.200	16.348	318,787
2024-07-03	24.800	25.220	24.690	24.820	16.767	299,895
2024-07-02	24.770	25.260	24.770	24.830	16.774	488,663
2024-07-01	25.200	25.280	24.380	24.620	16.632	762,412
2024-06-28	24.940	25.470	24.940	25.070	16.936	268,951
2024-06-27	25.600	25.860	25.010	25.040	16.915	504,644
2024-06-26	24.600	25.590	24.600	25.580	17.280	521,763
2024-06-25	25.280	25.590	24.650	24.750	16.720	662,666
2024-06-24	25.300	25.720	25.180	25.400	17.159	679,641
2024-06-21	25.930	26.250	25.510	25.650	17.327	788,074
2024-06-20	25.840	26.450	25.660	25.930	17.517	881,032
2024-06-19	25.850	26.090	25.720	25.840	17.456	260,915
2024-06-18	25.750	26.260	25.600	25.960	17.537	609,207
2024-06-17	26.530	26.530	25.700	25.860	17.469	829,326
2024-06-14	26.880	26.930	26.350	26.540	17.929	420,620
2024-06-13	26.930	27.120	26.510	26.880	18.158	374,361
2024-06-12	26.160	27.170	26.010	26.950	18.206	773,239
2024-06-11	25.810	26.360	25.570	26.140	17.658	560,765
2024-06-07	26.390	27.180	26.320	26.720	17.498	656,461
2024-06-06	27.630	27.630	25.900	26.180	17.144	1,163,135
2024-06-05	27.560	27.750	27.040	27.340	17.904	617,061
2024-06-04	28.310	28.760	27.220	27.490	18.002	1,234,654
2024-06-03	28.590	29.230	28.340	28.790	18.853	947,674
2024-05-31	28.680	28.850	28.180	28.510	18.670	507,833
2024-05-30	28.370	28.520	28.050	28.250	18.500	461,081
2024-05-29	28.280	29.000	28.100	28.290	18.526	752,263
2024-05-28	28.730	28.790	28.220	28.350	18.565	311,574
2024-05-27	29.220	29.280	28.190	28.560	18.703	650,420
2024-05-24	28.700	29.260	28.520	28.530	18.683	416,066
2024-05-23	29.650	29.650	28.900	28.970	18.971	384,622
2024-05-22	29.310	29.840	29.210	29.310	19.194	430,229
2024-05-21	29.180	29.530	28.790	29.310	19.194	523,860
2024-05-20	29.520	29.590	29.140	29.260	19.161	430,416
2024-05-17	28.880	29.600	28.730	29.400	19.253	769,360
2024-05-16	28.990	29.370	28.690	28.800	18.860	673,842
2024-05-15	29.360	29.370	28.750	28.870	18.906	842,182
2024-05-14	29.440	30.150	29.300	29.390	19.246	1,105,967
2024-05-13	30.690	31.220	29.200	29.490	19.312	1,998,220
2024-05-10	30.870	31.280	30.510	30.920	20.248	862,852
2024-05-09	29.970	31.090	29.650	30.870	20.216	1,403,519
2024-05-08	29.660	30.280	29.520	29.750	19.482	909,742
2024-05-07	29.440	30.250	29.290	29.960	19.620	1,132,670
2024-05-06	29.130	29.670	29.020	29.440	19.279	1,386,284
2024-04-30	27.360	28.960	27.360	28.640	18.755	2,392,737
2024-04-29	26.800	27.490	26.690	27.360	17.917	1,597,190
2024-04-26	25.070	25.600	24.950	25.410	16.640	365,048

← NewerPage 10 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.