Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	54.580	54.800	51.600	53.100	32.370	2,420,877
2022-10-31	51.050	54.130	50.980	53.940	32.882	2,377,275
2022-10-28	52.360	52.360	49.620	49.990	30.474	788,216
2022-10-27	52.360	52.360	50.800	51.660	31.492	917,303
2022-10-26	48.600	52.660	48.410	51.570	31.437	1,473,190
2022-10-25	49.100	50.100	47.710	48.200	29.383	911,450
2022-10-24	51.080	51.580	49.190	49.410	30.120	1,123,495
2022-10-21	51.660	51.660	49.550	50.920	31.041	1,210,077
2022-10-20	51.000	51.750	50.410	50.630	30.864	800,875
2022-10-19	52.760	52.900	50.530	50.780	30.955	1,212,696
2022-10-18	51.970	53.500	50.690	52.120	31.772	1,599,021
2022-10-17	51.240	52.780	50.590	51.690	31.510	1,610,212
2022-10-14	48.100	53.000	47.650	51.240	31.236	2,123,599
2022-10-13	46.450	48.290	46.000	47.500	28.956	757,454
2022-10-12	44.990	46.500	44.520	46.450	28.316	482,869
2022-10-11	45.980	46.420	44.410	44.950	27.401	512,197
2022-10-10	47.740	48.380	45.650	45.980	28.029	598,194
2022-09-30	47.290	47.630	46.500	47.150	28.743	588,460
2022-09-29	46.900	47.580	46.200	46.650	28.438	766,194
2022-09-28	47.790	48.300	45.990	46.140	28.127	792,015
2022-09-27	44.020	47.880	44.000	47.290	28.828	1,878,426
2022-09-26	45.560	45.560	44.000	44.020	26.835	550,758
2022-09-23	47.500	47.900	45.000	45.590	27.792	728,455
2022-09-22	47.720	48.820	47.070	47.500	28.956	573,587
2022-09-21	48.500	48.560	47.300	47.720	29.090	484,093
2022-09-20	48.260	48.760	48.090	48.360	29.480	337,544
2022-09-19	50.100	50.750	48.070	48.180	29.370	508,977
2022-09-16	51.300	51.950	50.020	50.020	30.492	666,008
2022-09-15	53.500	54.090	51.280	51.430	31.352	726,261
2022-09-14	54.000	54.110	52.900	53.420	32.565	606,323
2022-09-13	53.210	54.880	52.740	54.220	33.052	1,144,386
2022-09-09	52.940	53.690	52.940	53.470	32.595	440,575
2022-09-08	54.290	54.500	52.940	53.080	32.358	820,971
2022-09-07	54.280	54.970	54.100	54.290	33.095	541,829
2022-09-06	54.280	54.750	53.680	54.330	33.119	601,882
2022-09-05	55.000	55.600	54.000	54.250	33.071	587,851
2022-09-02	54.430	55.780	54.200	55.000	33.528	445,982
2022-09-01	53.810	55.470	53.750	54.450	33.193	540,617
2022-08-31	55.850	56.230	53.720	53.950	32.888	1,090,425
2022-08-30	54.800	56.100	54.800	55.830	34.034	996,028
2022-08-29	54.010	54.720	53.440	54.340	33.126	494,160
2022-08-26	55.470	56.200	54.300	54.460	33.199	747,665
2022-08-25	54.860	55.800	54.340	55.470	33.814	572,840
2022-08-24	55.900	56.490	54.600	54.770	33.388	822,798
2022-08-23	56.620	56.620	55.780	55.840	34.040	507,033
2022-08-22	56.460	57.100	55.510	56.620	34.516	601,335
2022-08-19	58.000	58.590	56.910	56.930	34.704	804,371
2022-08-18	58.620	58.620	57.450	58.000	35.357	548,458
2022-08-17	58.700	59.340	58.310	58.730	35.802	429,118
2022-08-16	59.390	60.000	58.800	58.920	35.918	506,049
2022-08-15	60.550	61.380	59.370	59.390	36.204	716,996
2022-08-12	61.410	61.690	60.530	60.700	37.003	619,259
2022-08-11	60.870	61.900	60.870	61.410	37.435	1,051,201
2022-08-10	61.000	61.850	60.210	60.700	37.003	681,436
2022-08-09	61.200	61.680	60.100	60.970	37.167	644,954
2022-08-08	60.930	61.860	60.100	61.100	37.247	1,420,886
2022-08-05	56.570	60.190	56.570	60.010	36.582	1,868,949
2022-08-04	56.540	57.380	56.050	56.880	34.674	566,820
2022-08-03	54.940	57.180	54.940	55.830	34.034	911,428
2022-08-02	59.340	59.450	54.320	55.620	33.906	1,890,418

← NewerPage 17 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.