Hangzhou Biotest Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.950 | 25.230 | 24.910 | 25.190 | 16.496 | 261,167 |
| 2024-04-24 | 24.800 | 25.160 | 24.610 | 25.000 | 16.372 | 304,166 |
| 2024-04-23 | 24.710 | 25.190 | 24.710 | 24.850 | 16.273 | 226,921 |
| 2024-04-22 | 24.200 | 24.990 | 24.200 | 24.850 | 16.273 | 306,047 |
| 2024-04-19 | 25.000 | 25.000 | 24.350 | 24.550 | 16.077 | 374,393 |
| 2024-04-18 | 25.070 | 25.490 | 24.560 | 25.060 | 16.411 | 554,660 |
| 2024-04-17 | 23.810 | 25.200 | 23.810 | 25.070 | 16.417 | 844,760 |
| 2024-04-16 | 24.190 | 24.290 | 22.850 | 23.620 | 15.468 | 860,770 |
| 2024-04-15 | 24.820 | 25.280 | 23.960 | 24.190 | 15.841 | 668,917 |
| 2024-04-12 | 25.000 | 25.190 | 24.740 | 24.820 | 16.254 | 275,312 |
| 2024-04-11 | 25.000 | 25.520 | 24.600 | 25.130 | 16.457 | 386,381 |
| 2024-04-10 | 25.770 | 25.770 | 24.920 | 25.040 | 16.398 | 332,008 |
| 2024-04-09 | 25.150 | 25.780 | 24.950 | 25.770 | 16.876 | 401,601 |
| 2024-04-08 | 25.880 | 26.030 | 25.010 | 25.050 | 16.404 | 495,429 |
| 2024-04-03 | 26.380 | 26.380 | 25.530 | 25.800 | 16.895 | 329,292 |
| 2024-04-02 | 25.930 | 26.210 | 25.790 | 26.000 | 17.026 | 318,626 |
| 2024-04-01 | 25.660 | 26.300 | 25.660 | 26.150 | 17.125 | 422,391 |
| 2024-03-29 | 25.460 | 25.780 | 25.310 | 25.780 | 16.882 | 214,474 |
| 2024-03-28 | 24.660 | 25.640 | 24.560 | 25.520 | 16.712 | 469,525 |
| 2024-03-27 | 25.590 | 25.740 | 24.780 | 24.790 | 16.234 | 423,908 |
| 2024-03-26 | 25.600 | 25.740 | 25.230 | 25.300 | 16.568 | 489,769 |
| 2024-03-25 | 25.830 | 26.070 | 25.660 | 25.680 | 16.817 | 517,546 |
| 2024-03-22 | 26.660 | 26.690 | 25.940 | 25.960 | 17.000 | 536,457 |
| 2024-03-21 | 27.070 | 27.240 | 26.490 | 26.620 | 17.432 | 506,275 |
| 2024-03-20 | 26.740 | 27.070 | 26.360 | 27.060 | 17.721 | 530,726 |
| 2024-03-19 | 26.720 | 26.930 | 26.460 | 26.570 | 17.400 | 854,259 |
| 2024-03-18 | 26.340 | 26.660 | 26.120 | 26.640 | 17.446 | 810,950 |
| 2024-03-15 | 26.200 | 26.400 | 25.810 | 26.060 | 17.066 | 487,697 |
| 2024-03-14 | 26.460 | 26.730 | 25.720 | 25.940 | 16.987 | 439,010 |
| 2024-03-13 | 26.290 | 26.340 | 25.860 | 26.230 | 17.177 | 302,730 |
| 2024-03-12 | 25.980 | 26.300 | 25.750 | 26.240 | 17.184 | 543,247 |
| 2024-03-11 | 25.210 | 25.860 | 25.100 | 25.790 | 16.889 | 508,660 |
| 2024-03-08 | 25.020 | 25.250 | 24.870 | 25.190 | 16.496 | 576,209 |
| 2024-03-07 | 25.310 | 25.790 | 25.020 | 25.020 | 16.385 | 494,662 |
| 2024-03-06 | 25.540 | 25.630 | 24.990 | 25.470 | 16.679 | 453,947 |
| 2024-03-05 | 26.100 | 26.100 | 25.200 | 25.260 | 16.542 | 633,788 |
| 2024-03-04 | 26.020 | 26.500 | 25.860 | 25.910 | 16.967 | 609,736 |
| 2024-03-01 | 26.300 | 26.450 | 25.950 | 26.020 | 17.039 | 784,105 |
| 2024-02-29 | 25.880 | 26.480 | 25.600 | 26.260 | 17.197 | 824,924 |
| 2024-02-28 | 27.500 | 27.940 | 26.000 | 26.030 | 17.046 | 987,523 |
| 2024-02-27 | 26.790 | 27.480 | 26.660 | 27.470 | 17.989 | 863,304 |
| 2024-02-26 | 26.860 | 27.270 | 26.430 | 26.790 | 17.544 | 823,134 |
| 2024-02-23 | 26.460 | 26.680 | 26.000 | 26.610 | 17.426 | 791,616 |
| 2024-02-22 | 25.850 | 26.250 | 25.700 | 26.100 | 17.092 | 451,350 |
| 2024-02-21 | 26.100 | 26.790 | 25.410 | 25.930 | 16.981 | 861,777 |
| 2024-02-20 | 25.630 | 26.780 | 25.370 | 26.100 | 17.092 | 682,056 |
| 2024-02-19 | 25.630 | 26.410 | 25.300 | 25.670 | 16.810 | 626,494 |
| 2024-02-08 | 23.520 | 25.650 | 23.000 | 25.300 | 16.568 | 1,151,095 |
| 2024-02-07 | 23.890 | 23.890 | 22.780 | 23.200 | 15.193 | 1,014,258 |
| 2024-02-06 | 23.070 | 24.510 | 22.230 | 23.900 | 15.651 | 1,353,291 |
| 2024-02-05 | 25.010 | 25.020 | 22.260 | 23.330 | 15.278 | 1,421,012 |
| 2024-02-02 | 25.570 | 26.350 | 24.710 | 25.040 | 16.398 | 898,644 |
| 2024-02-01 | 26.510 | 26.770 | 25.520 | 25.900 | 16.961 | 733,598 |
| 2024-01-31 | 26.400 | 27.000 | 25.610 | 26.510 | 17.360 | 1,244,390 |
| 2024-01-30 | 26.800 | 27.480 | 26.200 | 26.630 | 17.439 | 728,970 |
| 2024-01-29 | 27.320 | 27.670 | 26.820 | 26.820 | 17.563 | 696,742 |
| 2024-01-26 | 27.790 | 28.240 | 27.120 | 27.320 | 17.891 | 463,579 |
| 2024-01-25 | 27.180 | 28.000 | 26.200 | 27.940 | 18.297 | 579,370 |
| 2024-01-24 | 26.870 | 26.980 | 25.770 | 26.950 | 17.649 | 738,606 |
| 2024-01-23 | 26.200 | 26.870 | 25.520 | 26.630 | 17.439 | 758,272 |
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.