Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.210	27.210	25.700	26.180	17.144	696,880
2024-01-19	27.350	27.860	27.180	27.320	17.891	370,328
2024-01-18	27.020	27.660	26.570	27.400	17.943	816,302
2024-01-17	28.690	28.690	27.680	27.680	18.127	391,791
2024-01-16	28.920	29.060	28.200	28.680	18.781	784,050
2024-01-15	29.250	29.250	29.250	29.250	19.155	0
2024-01-12	29.540	29.750	29.210	29.250	19.155	459,727
2024-01-11	29.340	29.860	29.120	29.660	19.423	411,467
2024-01-10	29.300	29.970	29.110	29.340	19.214	485,338
2024-01-09	29.610	29.930	29.260	29.400	19.253	456,211
2024-01-08	29.800	30.280	29.590	29.590	19.377	652,744
2024-01-05	30.900	30.900	29.770	29.860	19.554	849,696
2024-01-04	30.170	31.360	29.950	30.730	20.124	1,239,089
2024-01-03	30.600	31.100	30.040	30.200	19.777	1,120,158
2024-01-02	30.300	31.300	29.920	30.700	20.104	1,176,854
2023-12-29	29.900	30.300	29.610	30.270	19.823	764,103
2023-12-28	29.670	30.260	29.290	29.900	19.580	1,108,268
2023-12-27	29.130	29.790	28.800	29.740	19.476	745,869
2023-12-26	29.400	29.660	28.950	29.130	19.076	732,390
2023-12-25	29.550	30.350	29.400	29.460	19.292	1,506,439
2023-12-22	31.300	31.520	29.390	29.500	19.318	2,288,427
2023-12-21	31.100	31.530	30.700	31.300	20.497	762,066
2023-12-20	31.740	32.150	31.030	31.100	20.366	628,909
2023-12-19	31.880	32.280	31.370	31.740	20.785	770,350
2023-12-18	32.410	32.650	31.780	31.960	20.929	910,093
2023-12-15	33.460	33.490	32.460	32.460	21.257	1,539,188
2023-12-14	33.340	33.730	33.110	33.490	21.931	934,117
2023-12-13	33.800	34.300	33.290	33.530	21.958	1,271,072
2023-12-12	34.100	34.100	33.290	33.800	22.134	1,202,310
2023-12-11	34.100	34.660	33.070	34.330	22.481	1,783,868
2023-12-08	33.500	35.090	33.000	34.460	22.567	2,470,052
2023-12-07	34.100	34.100	33.240	33.400	21.872	1,408,442
2023-12-06	34.370	34.550	33.850	34.050	22.298	1,818,878
2023-12-05	36.600	36.700	34.170	34.480	22.580	3,481,186
2023-12-04	35.360	36.660	34.710	36.550	23.935	5,395,724
2023-12-01	32.690	35.570	32.220	35.170	23.031	5,121,572
2023-11-30	32.450	32.820	31.970	32.770	21.460	1,289,776
2023-11-29	33.170	34.200	32.240	32.400	21.218	2,339,929
2023-11-28	32.560	33.680	31.880	33.060	21.650	3,344,482
2023-11-27	33.990	35.930	32.030	32.200	21.087	6,654,013
2023-11-24	31.240	33.550	30.800	33.250	21.774	5,193,272
2023-11-23	30.990	31.360	30.720	31.100	20.366	1,043,058
2023-11-22	31.100	31.520	30.860	31.000	20.301	1,143,801
2023-11-21	31.600	31.790	31.030	31.210	20.438	1,440,437
2023-11-20	30.970	31.880	30.750	31.530	20.648	1,582,429
2023-11-17	30.600	31.140	30.330	30.860	20.209	1,313,615
2023-11-16	30.850	30.980	30.380	30.400	19.908	1,043,917
2023-11-15	30.720	31.180	30.700	30.920	20.248	1,592,911
2023-11-14	31.040	31.180	30.270	30.720	20.117	2,060,248
2023-11-13	30.490	31.500	30.160	31.260	20.471	2,271,024
2023-11-10	30.400	30.790	30.000	30.400	19.908	1,549,833
2023-11-09	31.990	32.160	30.370	30.450	19.941	2,988,290
2023-11-08	30.010	32.170	29.910	31.900	20.890	4,570,302
2023-11-07	29.740	30.140	29.500	30.100	19.711	1,157,972
2023-11-06	29.350	29.980	29.350	29.740	19.476	1,789,694
2023-11-03	29.200	29.500	28.950	29.200	19.122	1,217,309
2023-11-02	29.300	29.590	29.080	29.110	19.063	1,193,365
2023-11-01	29.510	29.720	29.050	29.330	19.207	1,375,740
2023-10-31	29.100	29.540	29.000	29.510	19.325	2,983,425
2023-10-30	28.350	29.330	28.350	29.310	19.194	1,422,148

← NewerPage 12 of 21 · 1,216 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.