Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	67.890	73.100	67.000	70.560	41.239	2,238,023
2022-05-05	67.230	71.280	67.230	69.990	40.906	2,465,982
2022-04-29	62.230	67.980	62.230	66.570	38.907	3,484,000
2022-04-28	72.460	72.660	62.350	63.050	36.850	4,665,372
2022-04-27	68.680	73.300	67.020	73.300	42.840	2,209,550
2022-04-26	69.400	71.880	67.500	70.210	41.034	1,903,500
2022-04-25	69.000	72.490	67.770	68.440	40.000	1,883,371
2022-04-22	75.550	75.600	70.630	70.780	41.368	1,900,598
2022-04-21	78.000	78.820	74.330	75.140	43.916	2,080,631
2022-04-20	80.500	80.900	78.200	78.900	46.113	1,261,379
2022-04-19	80.770	81.480	78.350	79.310	46.353	1,627,264
2022-04-18	80.050	82.930	79.310	81.420	47.586	1,707,123
2022-04-15	85.500	85.880	81.000	81.090	47.393	3,676,048
2022-04-14	80.800	89.930	80.800	87.900	51.373	5,818,477
2022-04-13	81.110	82.850	78.940	80.550	47.078	2,554,918
2022-04-12	81.980	82.500	78.330	81.720	47.762	2,311,325
2022-04-11	80.800	83.830	79.330	79.530	46.482	2,865,412
2022-04-08	83.120	83.200	77.500	79.500	46.464	3,284,155
2022-04-07	84.650	85.800	81.800	83.130	48.586	2,360,660
2022-04-06	88.990	89.000	85.510	85.900	50.205	2,035,402
2022-04-01	86.480	89.200	86.450	86.720	50.684	2,190,728
2022-03-31	90.740	93.780	86.470	88.220	51.561	3,463,884
2022-03-30	93.390	93.390	88.020	91.380	53.407	4,938,787
2022-03-29	91.800	96.820	89.100	94.010	54.944	7,823,389
2022-03-28	86.000	87.500	82.520	83.550	48.831	2,831,207
2022-03-25	88.890	89.740	84.180	85.060	49.714	3,453,172
2022-03-24	88.020	91.500	87.190	90.080	52.648	2,925,881
2022-03-23	87.680	90.190	86.240	89.230	52.151	2,836,187
2022-03-22	93.990	95.580	87.000	87.890	51.368	4,059,808
2022-03-21	97.700	98.120	93.550	95.580	55.862	3,965,780
2022-03-18	94.140	96.930	91.660	95.580	55.862	3,835,797
2022-03-17	94.000	98.920	91.200	92.520	54.074	5,215,767
2022-03-16	105.61	106.16	89.210	94.280	55.102	6,928,721
2022-03-15	102.88	109.69	102.66	103.71	60.614	5,842,575
2022-03-14	111.77	119.97	105.41	110.38	64.512	10,812,802
2022-03-11	93.000	109.80	93.000	109.80	64.173	10,123,780
2022-03-10	88.030	93.500	86.000	91.500	53.477	5,692,499
2022-03-09	89.820	89.820	82.830	85.770	50.129	3,991,430
2022-03-08	95.560	95.560	88.010	89.350	52.221	5,138,680
2022-03-07	101.36	101.36	95.550	96.900	56.634	3,246,208
2022-03-04	93.000	105.80	92.200	99.990	58.439	5,858,706
2022-03-03	92.010	95.620	91.460	93.930	54.898	4,467,439
2022-03-02	93.010	97.390	89.670	93.820	54.833	5,937,121
2022-03-01	92.450	97.000	90.000	95.150	55.611	6,605,782
2022-02-28	82.390	94.980	82.000	93.370	54.570	9,509,675
2022-02-25	71.930	80.790	71.930	79.200	46.289	6,133,370
2022-02-24	75.000	76.280	70.060	71.500	41.788	3,314,810
2022-02-23	74.920	76.350	74.600	74.950	43.805	2,066,580
2022-02-22	77.980	77.980	73.700	74.800	43.717	2,885,264
2022-02-21	81.000	81.660	77.090	79.300	46.347	3,306,021
2022-02-18	75.000	80.350	73.880	78.980	46.160	4,859,835
2022-02-17	76.100	77.620	74.100	75.170	43.933	3,045,424
2022-02-16	72.860	77.940	71.540	76.100	44.477	3,322,858
2022-02-15	73.050	73.390	71.210	72.160	42.174	1,728,041
2022-02-14	70.290	73.950	69.950	72.520	42.385	2,236,693
2022-02-11	78.500	78.500	71.110	71.390	41.724	3,831,804
2022-02-10	77.230	81.250	76.260	78.950	46.143	3,341,424
2022-02-09	73.000	80.840	72.030	77.770	45.453	4,788,662
2022-02-08	70.960	74.500	69.910	74.210	43.372	2,892,026
2022-02-07	71.000	71.870	67.500	70.580	41.251	2,757,564

← NewerPage 19 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.