Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	26.950	28.540	26.620	28.360	18.572	1,623,535
2023-10-26	27.110	27.170	26.400	27.080	17.734	618,077
2023-10-25	26.830	27.440	26.830	27.110	17.753	635,279
2023-10-24	26.410	27.260	26.120	27.170	17.793	867,109
2023-10-23	26.810	26.870	26.080	26.250	17.190	614,881
2023-10-20	26.910	27.490	26.710	26.940	17.642	675,879
2023-10-19	27.180	27.590	26.570	27.250	17.845	1,042,050
2023-10-18	28.390	28.530	27.160	27.180	17.799	1,082,579
2023-10-17	28.910	28.910	27.910	28.330	18.552	1,154,911
2023-10-16	29.530	29.650	28.700	29.020	19.004	1,279,313
2023-10-13	29.000	29.640	28.850	29.360	19.227	1,396,067
2023-10-12	28.900	29.870	28.750	29.050	19.024	1,437,020
2023-10-11	27.610	29.300	27.500	28.760	18.834	1,927,921
2023-10-10	28.760	28.900	27.560	27.600	18.074	1,581,610
2023-10-09	28.880	29.050	28.180	28.760	18.834	835,429
2023-09-28	29.300	29.310	28.810	28.870	18.906	1,018,841
2023-09-27	28.470	29.390	28.400	29.300	19.187	1,751,526
2023-09-26	29.150	29.200	28.370	28.400	18.598	1,064,537
2023-09-25	29.140	29.660	28.780	29.150	19.089	1,731,987
2023-09-22	28.600	29.100	28.250	29.100	19.056	1,139,391
2023-09-21	28.550	28.780	28.160	28.370	18.578	550,412
2023-09-20	28.610	29.260	28.410	28.550	18.696	707,694
2023-09-19	28.810	29.410	28.690	28.780	18.847	915,226
2023-09-18	29.300	29.480	28.820	28.950	18.958	1,075,610
2023-09-15	28.000	29.310	28.000	29.230	19.142	1,608,653
2023-09-14	28.200	28.560	27.900	28.090	18.395	661,143
2023-09-13	29.190	29.290	28.160	28.320	18.546	906,801
2023-09-12	28.500	29.290	28.000	29.190	19.115	1,071,274
2023-09-11	27.850	29.070	27.650	28.530	18.683	1,287,409
2023-09-08	27.920	28.190	27.620	27.670	18.120	697,001
2023-09-07	28.140	28.630	27.750	27.750	18.172	804,967
2023-09-06	28.480	28.740	28.050	28.370	18.578	697,687
2023-09-05	28.710	29.170	28.260	28.470	18.644	716,095
2023-09-04	29.000	29.410	28.500	28.670	18.775	1,068,338
2023-09-01	28.620	29.240	28.320	28.930	18.945	1,524,070
2023-08-31	27.620	28.560	27.170	28.390	18.592	1,969,335
2023-08-30	27.050	28.220	27.050	27.590	18.068	1,887,397
2023-08-29	26.200	26.850	26.080	26.800	17.550	1,069,362
2023-08-28	26.790	26.990	25.980	26.000	17.026	1,286,969
2023-08-25	25.660	25.970	25.300	25.400	16.634	718,676
2023-08-24	25.480	25.930	25.340	25.660	16.804	723,861
2023-08-23	26.700	26.700	25.450	25.480	16.686	1,349,906
2023-08-22	28.750	29.090	25.800	26.570	17.400	3,571,023
2023-08-21	29.580	29.690	28.620	29.020	19.004	1,925,947
2023-08-18	29.920	30.770	29.540	29.650	19.417	2,444,708
2023-08-17	30.590	30.650	29.400	30.030	19.666	3,542,922
2023-08-16	28.150	32.690	28.150	31.290	20.491	6,006,226
2023-08-15	28.480	28.480	27.410	28.460	18.637	907,506
2023-08-14	28.800	29.250	28.210	28.290	18.526	1,096,467
2023-08-11	28.500	29.390	28.360	28.960	18.965	1,504,932
2023-08-10	28.390	28.440	28.010	28.320	18.546	483,114
2023-08-09	27.350	28.580	27.350	28.210	18.474	846,196
2023-08-08	28.100	28.100	27.290	27.470	17.989	605,878
2023-08-07	28.760	28.760	27.850	27.850	18.238	601,664
2023-08-04	28.800	28.990	28.490	28.660	18.768	658,456
2023-08-03	28.750	29.100	28.710	28.920	18.939	511,533
2023-08-02	29.160	29.160	28.840	28.930	18.945	355,832
2023-08-01	28.980	29.330	28.700	29.250	19.155	501,169
2023-07-31	28.890	29.260	28.820	28.980	18.978	535,410
2023-07-28	28.330	28.930	28.300	28.890	18.919	634,317

← NewerPage 13 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.