Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	60.200	60.330	59.120	59.970	36.558	581,805
2022-07-29	61.790	61.790	59.960	60.330	36.777	904,934
2022-07-28	61.160	61.780	61.020	61.350	37.399	822,627
2022-07-27	59.930	62.880	59.330	61.310	37.375	1,589,652
2022-07-26	62.120	62.160	59.380	59.970	36.558	1,036,032
2022-07-25	60.950	62.170	60.400	61.130	37.265	1,645,774
2022-07-22	60.650	61.090	58.930	59.090	36.021	1,462,496
2022-07-21	61.250	61.740	60.700	60.730	37.021	707,686
2022-07-20	60.870	61.500	60.780	61.440	37.454	764,082
2022-07-19	60.750	61.290	60.380	60.870	37.106	711,012
2022-07-18	60.500	61.380	60.310	60.750	37.033	852,222
2022-07-15	62.200	62.200	60.610	60.890	37.119	1,188,803
2022-07-14	61.700	63.150	61.130	62.210	37.923	1,003,913
2022-07-13	61.870	62.040	60.680	61.570	37.533	821,328
2022-07-12	63.670	63.990	61.510	61.820	37.685	896,840
2022-07-11	63.580	64.950	63.360	63.670	38.813	1,288,198
2022-07-08	63.590	63.800	62.850	63.150	38.496	709,854
2022-07-07	64.150	64.580	62.510	63.110	38.472	1,155,158
2022-07-06	64.550	65.690	63.470	63.990	39.008	1,698,985
2022-07-05	63.500	65.710	62.830	64.550	39.350	2,137,585
2022-07-04	61.880	64.430	61.880	64.090	39.069	2,050,675
2022-07-01	61.880	62.280	61.210	61.660	37.588	830,090
2022-06-30	62.580	62.960	61.270	61.660	37.588	1,527,958
2022-06-29	63.450	63.850	62.280	62.350	38.008	1,241,675
2022-06-28	64.800	64.800	62.370	63.350	38.618	1,683,672
2022-06-27	64.810	65.830	64.000	64.350	39.228	1,422,947
2022-06-24	64.880	65.290	64.000	64.700	39.441	1,237,432
2022-06-23	64.700	65.090	63.180	64.100	39.075	1,115,203
2022-06-22	64.320	65.760	64.190	64.690	39.435	1,225,634
2022-06-21	66.260	66.260	63.810	64.200	39.136	1,323,841
2022-06-20	64.040	66.500	63.820	65.890	40.166	1,449,320
2022-06-17	63.520	64.190	62.480	64.040	39.039	1,276,900
2022-06-16	63.460	64.960	63.340	63.960	38.990	1,103,424
2022-06-15	63.770	64.640	63.320	63.340	38.612	1,312,213
2022-06-14	65.170	65.600	62.200	63.740	38.856	1,673,942
2022-06-13	66.020	67.000	65.430	65.600	39.990	1,007,706
2022-06-10	65.880	67.270	65.010	66.350	40.447	1,279,483
2022-06-09	67.000	67.200	65.400	65.410	39.874	1,217,078
2022-06-08	68.800	68.800	66.010	66.650	40.630	2,262,411
2022-06-07	71.350	72.780	71.210	72.730	42.507	2,211,644
2022-06-06	69.800	72.420	69.620	71.700	41.905	2,342,489
2022-06-02	66.700	69.970	65.750	69.650	40.707	2,104,008
2022-06-01	67.000	67.100	65.780	66.700	38.983	1,250,615
2022-05-31	65.130	66.230	64.540	65.970	38.556	1,109,054
2022-05-30	66.900	66.900	64.630	65.650	38.369	957,103
2022-05-27	67.000	68.950	66.010	66.200	38.691	1,255,083
2022-05-26	67.750	68.150	65.150	65.910	38.521	1,162,806
2022-05-25	68.090	68.890	67.330	67.750	39.597	1,172,897
2022-05-24	73.060	73.150	68.100	68.170	39.842	1,894,972
2022-05-23	71.050	73.260	70.990	72.800	42.548	2,085,371
2022-05-20	68.050	71.250	68.050	70.420	41.157	1,972,296
2022-05-19	67.980	68.660	67.300	67.800	39.626	1,351,341
2022-05-18	70.060	71.500	68.880	68.890	40.263	1,101,052
2022-05-17	70.970	71.320	68.680	69.500	40.620	1,296,621
2022-05-16	71.940	73.290	70.880	71.320	41.683	1,215,937
2022-05-13	71.330	73.300	70.800	71.300	41.672	1,198,045
2022-05-12	71.090	72.670	70.020	72.100	42.139	1,505,716
2022-05-11	70.700	73.890	70.700	71.090	41.549	1,944,304
2022-05-10	69.200	70.800	68.690	70.680	41.309	1,338,338
2022-05-09	70.390	71.680	69.980	70.820	41.391	1,189,463

← NewerPage 18 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.