Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	36.500	37.190	34.380	34.500	34.500	2,240,526
2026-07-16	37.080	38.000	36.200	36.500	36.500	1,722,550
2026-07-15	34.500	37.900	34.500	37.080	37.080	1,830,260
2026-07-14	34.250	36.400	33.990	36.170	36.170	1,675,425
2026-07-13	37.220	37.500	34.600	34.690	34.690	1,711,899
2026-07-10	36.830	38.780	36.360	37.180	37.180	2,102,833
2026-07-09	38.000	38.070	35.810	37.080	37.080	2,604,819
2026-07-08	38.630	39.300	37.520	38.490	38.490	2,642,348
2026-07-07	41.430	41.540	37.740	38.000	38.000	3,598,873
2026-07-06	37.500	41.820	37.000	41.630	41.630	6,814,998
2026-07-03	34.330	37.240	34.200	37.000	37.000	2,547,172
2026-07-02	33.590	35.300	33.590	33.860	33.860	1,455,334
2026-07-01	32.510	34.320	31.600	34.000	34.000	1,913,028
2026-06-30	31.950	32.890	30.930	32.510	32.510	1,868,732
2026-06-29	32.000	32.890	31.020	32.220	32.220	1,707,613
2026-06-26	34.800	34.800	32.170	32.170	32.170	1,895,181
2026-06-25	36.000	36.680	33.050	34.100	34.100	3,012,520
2026-06-24	36.010	37.430	35.550	36.410	36.410	2,216,648
2026-06-23	35.690	36.780	35.030	35.650	35.650	1,642,039
2026-06-22	37.880	38.290	34.600	35.420	35.420	3,359,112
2026-06-18	38.000	38.300	36.320	38.190	38.190	2,945,553
2026-06-17	38.300	39.300	37.400	37.450	37.450	3,040,046
2026-06-16	37.130	38.900	36.890	38.610	38.610	2,230,476
2026-06-15	38.030	38.100	36.930	37.430	37.430	2,172,008
2026-06-12	38.880	39.250	37.400	38.050	38.050	3,655,324
2026-06-11	39.610	39.610	37.580	38.360	38.360	3,576,084
2026-06-10	36.070	40.360	35.460	39.220	39.220	5,614,359
2026-06-09	36.110	36.110	34.830	36.040	36.040	2,283,462
2026-06-08	37.000	37.000	34.280	35.480	35.480	2,590,992
2026-06-05	37.330	37.710	37.100	37.250	37.250	1,283,806
2026-06-04	37.300	37.880	37.130	37.780	37.780	1,710,720
2026-06-03	39.030	39.690	37.120	37.440	37.440	3,013,572
2026-06-02	40.330	40.480	38.110	38.500	38.500	4,301,447
2026-06-01	38.000	39.100	37.780	38.060	38.060	2,308,887
2026-05-29	41.390	41.390	37.820	38.160	37.460	4,077,167
2026-05-28	39.590	41.490	38.570	41.330	40.572	4,172,221
2026-05-27	38.850	40.500	38.510	39.560	38.834	2,938,360
2026-05-26	39.570	40.000	36.800	38.860	38.147	4,308,602
2026-05-25	39.780	41.300	37.600	38.350	37.647	3,323,196
2026-05-22	37.030	40.300	37.030	40.040	39.306	3,397,342
2026-05-21	40.370	40.770	37.410	37.720	37.028	4,629,522
2026-05-20	40.800	42.240	40.000	40.210	39.472	4,589,222
2026-05-19	41.840	42.980	40.010	40.850	40.101	2,791,243
2026-05-18	41.580	42.380	41.120	41.840	41.073	1,802,884
2026-05-15	42.000	43.210	40.780	41.580	40.817	2,200,744
2026-05-14	42.870	43.960	41.880	42.490	41.711	3,562,213
2026-05-13	42.130	44.180	41.800	42.120	41.347	2,722,986
2026-05-12	43.360	43.540	41.940	42.560	41.779	2,671,278
2026-05-11	41.670	43.790	41.670	43.420	42.624	4,515,455
2026-05-08	41.650	42.200	40.590	41.550	40.788	5,367,812
2026-05-07	38.300	41.300	37.620	40.700	39.953	5,731,247
2026-05-06	34.890	38.480	34.890	38.300	37.597	5,480,467
2026-04-30	35.450	36.380	34.530	34.890	34.250	2,764,584
2026-04-29	34.350	36.480	34.350	35.920	35.261	2,051,614
2026-04-28	35.710	35.850	34.300	34.330	33.700	1,906,155
2026-04-27	35.710	36.760	35.590	36.100	35.438	2,197,290
2026-04-24	36.060	36.800	35.550	36.420	35.752	2,082,810
2026-04-23	36.500	36.500	35.530	36.060	35.399	1,498,024
2026-04-22	35.870	36.230	35.350	36.060	35.399	1,370,996
2026-04-21	34.700	36.600	34.510	35.850	35.192	2,777,360

← NewerPage 2 of 3 · 121 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.