Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	74.730	75.040	68.860	70.250	41.058	3,910,576
2022-01-27	76.500	77.920	73.210	74.500	43.542	3,404,704
2022-01-26	75.580	76.370	72.880	74.700	43.659	2,506,263
2022-01-25	77.440	79.650	74.060	74.730	43.676	4,041,798
2022-01-24	76.940	78.860	73.650	76.970	44.985	4,264,673
2022-01-21	89.060	89.410	74.990	77.080	45.050	9,889,136
2022-01-20	96.970	100.80	89.270	91.300	53.361	8,308,031
2022-01-19	98.000	102.05	93.250	95.750	55.961	7,361,247
2022-01-18	120.44	120.44	98.050	98.080	57.323	11,214,963
2022-01-17	137.00	142.00	119.57	122.50	71.596	12,045,171
2022-01-14	126.99	152.50	119.50	145.00	84.746	14,191,676
2022-01-13	122.00	127.24	117.02	127.24	74.366	18,303,965
2022-01-12	88.960	106.03	87.550	106.03	61.970	6,047,398
2022-01-11	83.590	94.880	80.500	88.360	51.642	7,269,893
2022-01-10	80.000	87.130	79.000	83.860	49.012	6,449,599
2022-01-07	71.990	76.570	71.050	75.990	44.413	5,361,101
2022-01-06	68.000	71.400	67.360	71.050	41.525	2,323,217
2022-01-05	68.850	69.090	66.610	68.200	39.860	1,790,716
2022-01-04	69.920	72.100	69.000	69.090	40.380	2,362,893
2021-12-31	67.510	70.590	67.350	69.900	40.853	2,685,368
2021-12-30	65.740	68.880	65.010	67.930	39.702	2,883,293
2021-12-29	63.830	66.000	63.590	64.850	37.902	1,405,542
2021-12-28	63.380	64.850	63.070	64.160	37.499	961,609
2021-12-27	64.300	64.600	63.000	63.410	37.060	1,557,753
2021-12-24	65.660	66.000	64.360	64.900	37.931	1,050,539
2021-12-23	67.530	68.500	65.500	65.760	38.434	1,613,661
2021-12-22	67.750	70.370	67.300	67.470	39.433	1,826,459
2021-12-21	67.700	68.490	65.750	67.370	39.375	2,456,794
2021-12-20	65.450	68.760	65.420	67.820	39.638	3,749,796
2021-12-17	62.730	64.190	62.130	63.480	37.101	1,442,190
2021-12-16	64.500	64.700	62.300	62.720	36.657	1,772,457
2021-12-15	65.410	65.660	64.310	64.350	37.610	1,011,684
2021-12-14	64.100	65.870	63.970	65.400	38.223	1,555,163
2021-12-13	63.050	64.920	62.630	64.390	37.633	1,317,624
2021-12-10	63.490	63.500	62.180	62.880	36.750	1,227,825
2021-12-09	63.300	64.360	62.400	63.500	37.113	1,213,759
2021-12-08	62.260	63.890	62.260	63.500	37.113	1,045,053
2021-12-07	63.400	64.140	62.250	62.340	36.435	1,098,883
2021-12-06	66.010	66.470	63.000	63.160	36.914	2,047,481
2021-12-03	65.940	66.770	65.660	66.110	38.638	1,001,163
2021-12-02	68.000	68.480	65.700	66.400	38.808	2,602,166
2021-12-01	70.410	70.880	67.800	67.860	39.661	3,649,625
2021-11-30	71.470	71.900	69.180	71.740	41.929	3,608,115
2021-11-29	73.500	76.490	70.560	71.930	42.040	4,992,212
2021-11-26	73.510	74.600	69.000	70.500	41.204	5,345,874
2021-11-25	67.230	77.870	66.050	73.400	42.899	7,909,270
2021-11-24	66.650	66.650	64.660	66.000	38.574	2,594,426
2021-11-23	64.500	67.500	64.000	66.790	39.036	3,568,635
2021-11-22	62.960	65.500	62.460	65.060	38.025	2,918,402
2021-11-19	61.410	63.110	60.610	62.960	36.797	1,753,028
2021-11-18	63.800	63.800	60.880	61.000	35.652	1,746,294
2021-11-17	64.220	64.630	62.720	63.530	37.130	1,464,324
2021-11-16	63.930	64.800	63.350	64.070	37.446	1,801,912
2021-11-15	60.250	65.780	60.250	64.530	37.715	4,447,345
2021-11-12	59.870	60.000	59.010	59.980	35.056	1,670,439
2021-11-11	56.120	60.210	56.080	59.300	34.658	2,466,377
2021-11-10	55.880	56.280	55.000	56.150	32.817	858,337
2021-11-09	55.580	56.250	55.300	55.700	32.554	702,731
2021-11-08	56.710	57.120	54.520	55.250	32.291	1,184,538
2021-11-05	57.840	58.240	57.100	57.100	33.372	1,114,303

← NewerPage 20 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.