Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	47.660	48.580	47.660	48.580	29.614	897,589
2023-01-31	48.250	48.250	47.480	47.690	29.072	621,681
2023-01-30	48.420	48.450	47.600	47.950	29.230	740,371
2023-01-20	47.250	48.090	47.160	47.860	29.175	776,501
2023-01-19	47.350	47.500	47.040	47.410	28.901	493,738
2023-01-18	47.270	47.440	47.020	47.300	28.834	497,408
2023-01-17	48.170	48.190	47.150	47.310	28.840	711,429
2023-01-16	47.410	48.470	47.410	48.170	29.364	1,064,631
2023-01-13	47.560	47.560	46.860	47.450	28.926	665,813
2023-01-12	47.770	47.790	47.130	47.150	28.743	538,319
2023-01-11	47.480	48.000	47.020	47.380	28.883	648,695
2023-01-10	47.500	47.980	46.930	46.960	28.627	548,679
2023-01-09	47.190	47.850	47.190	47.500	28.956	423,339
2023-01-06	47.720	47.990	47.090	47.400	28.895	653,297
2023-01-05	47.540	48.150	47.210	48.130	29.340	660,077
2023-01-04	46.950	48.170	46.800	47.950	29.230	799,628
2023-01-03	46.470	47.060	45.920	46.950	28.621	660,905
2022-12-30	48.490	48.490	45.910	46.200	28.163	1,203,276
2022-12-29	47.820	48.880	47.820	47.980	29.249	785,888
2022-12-28	48.970	49.210	48.400	48.500	29.566	784,281
2022-12-27	52.960	52.970	47.820	48.540	29.590	2,671,837
2022-12-26	53.010	55.500	53.010	53.450	32.583	1,274,922
2022-12-23	51.850	53.190	51.800	52.960	32.284	1,336,713
2022-12-22	52.990	52.990	51.680	51.830	31.595	977,144
2022-12-21	51.220	52.280	51.000	52.070	31.742	1,055,419
2022-12-20	52.400	52.490	50.900	51.100	31.151	1,694,554
2022-12-19	56.690	56.700	52.230	52.650	32.095	2,183,703
2022-12-16	55.410	56.790	54.880	56.100	34.198	2,118,393
2022-12-15	55.000	56.130	54.500	55.500	33.833	2,014,191
2022-12-14	55.710	56.180	54.620	54.770	33.388	2,034,447
2022-12-13	58.300	58.900	54.700	56.490	34.436	3,785,101
2022-12-12	58.620	59.970	56.830	57.310	34.936	5,555,137
2022-12-09	52.700	59.560	52.600	59.560	36.308	8,120,792
2022-12-08	52.410	53.270	51.310	52.000	31.699	1,904,074
2022-12-07	51.350	52.470	50.500	52.400	31.943	1,823,365
2022-12-06	53.000	53.490	51.230	51.580	31.443	2,524,421
2022-12-05	56.430	56.800	52.000	53.280	32.479	2,934,117
2022-12-02	55.000	56.880	54.210	56.180	34.247	2,934,925
2022-12-01	58.500	58.500	54.010	54.160	33.016	4,595,091
2022-11-30	56.560	59.510	56.560	58.000	35.357	5,432,317
2022-11-29	51.000	57.650	50.800	56.130	34.217	5,380,384
2022-11-28	51.000	52.200	50.500	50.870	31.010	930,624
2022-11-25	52.550	52.680	51.350	51.380	31.321	931,170
2022-11-24	52.020	53.190	52.020	52.800	32.187	823,951
2022-11-23	53.530	54.000	51.700	52.150	31.791	1,514,062
2022-11-22	56.470	56.770	52.990	53.610	32.681	2,705,995
2022-11-21	53.580	57.380	52.630	56.730	34.583	3,734,105
2022-11-18	52.880	54.500	52.500	53.580	32.662	1,570,984
2022-11-17	52.730	52.980	51.970	52.490	31.998	726,245
2022-11-16	53.110	53.570	52.600	52.750	32.156	781,698
2022-11-15	52.610	53.460	51.710	53.360	32.528	1,392,645
2022-11-14	52.400	53.950	49.990	53.140	32.394	1,731,961
2022-11-11	56.010	56.500	52.500	52.800	32.187	2,916,659
2022-11-10	53.540	55.880	53.500	54.890	33.461	1,782,057
2022-11-09	53.770	54.500	53.140	53.870	32.839	1,062,562
2022-11-08	54.270	54.670	52.900	53.700	32.735	1,058,290
2022-11-07	56.000	56.000	54.230	54.270	33.083	1,793,173
2022-11-04	55.110	58.350	54.300	55.820	34.028	3,741,991
2022-11-03	54.500	55.620	54.050	55.110	33.595	2,622,526
2022-11-02	52.960	57.160	52.440	55.390	33.766	4,942,404

← NewerPage 16 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.