Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	39.060	39.630	37.800	37.900	23.104	880,826
2023-04-26	38.780	39.710	38.610	38.990	23.768	442,472
2023-04-25	41.170	41.170	38.450	38.650	23.561	961,247
2023-04-24	41.120	41.340	40.860	41.160	25.091	411,628
2023-04-21	41.650	41.910	41.050	41.120	25.067	448,236
2023-04-20	42.400	42.400	41.440	41.480	25.286	462,568
2023-04-19	42.330	42.480	41.900	42.290	25.780	414,773
2023-04-18	43.390	43.390	42.400	42.400	25.847	479,774
2023-04-17	42.450	43.230	42.450	43.180	26.323	638,960
2023-04-14	42.400	43.030	42.300	42.620	25.981	584,780
2023-04-13	41.930	42.400	41.120	42.240	25.749	762,153
2023-04-12	42.080	42.330	41.900	41.930	25.560	304,514
2023-04-11	42.720	42.920	41.810	42.170	25.707	559,413
2023-04-10	42.850	43.380	42.370	42.550	25.938	657,463
2023-04-07	42.020	42.960	41.920	42.700	26.030	598,224
2023-04-06	42.010	42.180	41.680	42.010	25.609	349,638
2023-04-04	43.090	43.280	41.880	42.010	25.609	905,097
2023-04-03	42.850	43.060	42.750	42.980	26.201	461,099
2023-03-31	42.800	43.100	42.680	42.830	26.109	323,792
2023-03-30	43.170	43.170	42.770	42.800	26.091	395,183
2023-03-29	43.590	43.930	43.120	43.170	26.316	478,675
2023-03-28	44.380	44.420	43.700	43.710	26.646	503,525
2023-03-27	43.720	44.490	43.430	44.130	26.902	732,622
2023-03-24	43.600	43.990	43.430	43.720	26.652	566,279
2023-03-23	43.570	43.570	43.120	43.350	26.426	386,303
2023-03-22	43.610	43.960	43.160	43.320	26.408	462,810
2023-03-21	43.000	43.870	42.640	43.680	26.627	902,690
2023-03-20	44.590	44.590	42.980	43.000	26.213	1,118,198
2023-03-17	45.190	45.190	44.370	44.540	27.152	491,443
2023-03-16	45.690	45.920	44.490	44.500	27.127	539,999
2023-03-15	45.600	46.300	45.290	45.740	27.883	561,435
2023-03-14	45.090	45.460	44.340	45.180	27.542	589,190
2023-03-13	45.810	46.330	44.300	44.960	27.408	1,365,960
2023-03-10	46.830	46.910	46.280	46.360	28.261	532,177
2023-03-09	46.660	47.400	46.390	47.200	28.773	689,844
2023-03-08	46.880	47.160	46.280	46.550	28.377	606,907
2023-03-07	46.460	47.990	46.460	46.830	28.548	1,442,785
2023-03-06	46.310	46.490	46.150	46.400	28.285	398,995
2023-03-03	46.580	46.680	46.300	46.430	28.304	470,024
2023-03-02	46.440	46.660	46.350	46.430	28.304	486,630
2023-03-01	46.400	46.840	46.180	46.410	28.291	541,083
2023-02-28	46.050	46.560	46.050	46.400	28.285	507,201
2023-02-27	46.530	46.810	46.100	46.390	28.279	424,828
2023-02-24	47.200	47.260	46.300	46.530	28.365	630,047
2023-02-23	47.450	47.680	46.920	47.020	28.663	468,708
2023-02-22	47.000	47.790	46.750	47.620	29.029	614,485
2023-02-21	46.990	47.290	46.690	47.190	28.767	558,747
2023-02-20	47.660	47.660	46.080	47.050	28.682	925,117
2023-02-17	47.520	47.760	47.150	47.370	28.877	829,241
2023-02-16	48.660	48.910	47.000	47.420	28.907	1,225,197
2023-02-15	48.760	49.010	48.210	48.660	29.663	795,832
2023-02-14	48.500	48.750	48.280	48.680	29.675	688,392
2023-02-13	48.020	48.380	48.020	48.310	29.450	738,550
2023-02-10	48.370	48.950	48.030	48.100	29.322	1,217,598
2023-02-09	48.260	48.580	48.120	48.480	29.553	809,860
2023-02-08	48.630	49.180	48.220	48.260	29.419	697,981
2023-02-07	48.440	49.480	48.440	48.810	29.755	1,069,819
2023-02-06	48.500	48.930	48.030	48.730	29.706	900,583
2023-02-03	48.230	48.700	47.900	48.400	29.505	784,023
2023-02-02	48.580	49.180	48.310	48.590	29.620	1,077,129

← NewerPage 15 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.