Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	28.750	28.840	28.320	28.420	18.611	598,749
2023-07-26	28.710	29.040	28.560	28.850	18.893	860,665
2023-07-25	28.750	28.800	28.510	28.650	18.762	505,561
2023-07-24	28.450	28.720	28.100	28.450	18.631	473,859
2023-07-21	27.800	28.660	27.800	28.390	18.592	520,766
2023-07-20	28.350	28.470	27.980	27.980	18.323	282,608
2023-07-19	28.290	28.450	28.030	28.220	18.480	349,469
2023-07-18	28.240	28.400	27.910	28.240	18.493	293,069
2023-07-17	28.300	28.390	28.040	28.170	18.447	246,780
2023-07-14	28.640	28.810	28.210	28.290	18.526	385,616
2023-07-13	28.250	28.720	28.250	28.640	18.755	294,845
2023-07-12	28.730	28.790	28.200	28.280	18.519	404,948
2023-07-11	28.720	28.760	28.410	28.720	18.808	301,499
2023-07-10	28.270	28.870	28.170	28.600	18.729	463,687
2023-07-07	28.160	28.350	28.020	28.090	18.395	263,100
2023-07-06	28.440	28.440	28.010	28.100	18.402	303,951
2023-07-05	28.380	28.570	28.170	28.440	18.624	327,436
2023-07-04	28.120	28.680	28.040	28.390	18.592	586,868
2023-07-03	28.460	28.730	28.080	28.120	18.415	653,440
2023-06-30	27.950	28.730	27.950	28.460	18.637	643,574
2023-06-29	27.520	28.100	27.310	27.950	18.303	527,857
2023-06-28	28.300	28.300	27.200	27.520	18.022	460,040
2023-06-27	27.490	28.130	27.440	28.020	18.349	420,775
2023-06-26	27.750	27.940	27.250	27.490	18.002	516,611
2023-06-21	28.000	28.650	27.730	27.750	18.172	670,556
2023-06-20	28.200	28.320	27.960	28.060	18.375	631,747
2023-06-19	28.700	28.710	28.280	28.290	18.526	565,899
2023-06-16	28.980	29.060	28.660	28.700	18.795	370,794
2023-06-15	28.480	28.940	28.150	28.930	18.945	582,124
2023-06-14	29.500	29.500	28.560	28.560	18.703	776,433
2023-06-13	29.700	29.850	29.040	29.220	19.135	652,681
2023-06-12	29.100	29.680	28.320	29.500	19.318	931,582
2023-06-09	29.600	29.800	29.000	29.090	19.050	1,171,497
2023-06-08	31.660	32.300	31.570	31.830	19.404	1,242,095
2023-06-07	31.480	31.790	31.440	31.670	19.306	476,505
2023-06-06	32.800	32.800	31.420	31.480	19.190	1,023,209
2023-06-05	32.680	33.010	32.300	32.560	19.849	942,509
2023-06-02	32.220	32.420	31.620	32.400	19.751	849,370
2023-06-01	31.420	32.660	31.210	31.870	19.428	907,421
2023-05-31	31.680	32.320	31.420	31.430	19.160	947,044
2023-05-30	31.470	31.700	30.630	31.550	19.233	948,360
2023-05-29	31.550	32.250	31.250	31.370	19.123	474,672
2023-05-26	31.680	31.770	31.210	31.550	19.233	514,194
2023-05-25	32.000	32.010	31.260	31.680	19.312	854,630
2023-05-24	32.060	32.260	31.660	31.910	19.452	766,024
2023-05-23	32.340	33.090	32.000	32.080	19.556	1,775,817
2023-05-22	33.000	33.000	32.240	32.300	19.690	1,024,276
2023-05-19	32.160	32.860	31.750	32.790	19.989	882,007
2023-05-18	32.420	32.630	32.010	32.080	19.556	433,094
2023-05-17	32.010	32.550	32.010	32.430	19.769	573,423
2023-05-16	32.690	32.760	32.090	32.290	19.684	505,535
2023-05-15	31.740	32.700	31.310	32.690	19.928	824,787
2023-05-12	32.300	32.760	31.930	31.930	19.464	532,392
2023-05-11	32.550	32.630	32.180	32.580	19.861	423,945
2023-05-10	32.250	32.480	31.660	32.380	19.739	772,781
2023-05-09	32.850	33.040	32.000	32.030	19.525	1,150,249
2023-05-08	33.300	33.810	32.800	33.180	20.227	886,072
2023-05-05	33.780	33.830	32.560	33.200	20.239	1,648,183
2023-05-04	37.730	37.730	33.320	33.830	20.623	3,485,497
2023-04-28	37.820	38.800	37.080	38.600	23.531	1,058,191

← NewerPage 14 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.