Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.950	35.470	34.480	34.770	34.132	1,676,094
2026-04-17	35.100	36.180	34.700	35.280	34.633	1,724,994
2026-04-16	34.460	35.530	33.350	35.390	34.741	2,770,810
2026-04-15	34.950	35.060	34.000	34.470	33.838	1,485,341
2026-04-14	35.230	35.230	34.510	34.890	34.250	1,099,610
2026-04-13	34.510	35.060	33.990	34.660	34.024	1,281,520
2026-04-10	34.500	35.990	33.990	34.590	33.956	3,346,646
2026-04-09	33.620	33.650	32.830	33.120	32.513	1,122,601
2026-04-08	33.000	34.330	32.850	33.860	33.239	1,953,803
2026-04-07	30.810	33.230	30.490	32.330	31.737	1,878,003
2026-04-03	31.420	31.890	30.800	30.810	30.245	727,674
2026-04-02	32.240	32.480	31.210	31.480	30.903	901,194
2026-04-01	31.350	32.140	31.350	32.050	31.462	1,050,466
2026-03-31	31.740	32.100	31.100	31.120	30.549	1,111,478
2026-03-30	31.580	32.270	31.310	31.740	31.158	796,133
2026-03-27	31.130	32.170	30.960	32.150	31.560	1,020,573
2026-03-26	32.340	32.520	31.160	31.290	30.716	897,595
2026-03-25	32.250	32.660	31.880	32.040	31.452	1,139,608
2026-03-24	30.970	32.150	30.960	32.100	31.511	1,601,706
2026-03-23	33.040	33.240	30.400	30.560	29.999	2,059,752
2026-03-20	34.030	34.880	33.350	33.350	32.738	942,935
2026-03-19	35.160	35.300	34.100	34.290	33.661	905,390
2026-03-18	34.990	35.890	34.980	35.330	34.682	1,072,767
2026-03-17	36.290	36.310	34.810	34.820	34.181	1,508,124
2026-03-16	36.360	37.150	36.200	36.390	35.723	1,554,545
2026-03-13	36.320	37.370	35.820	36.360	35.693	1,908,695
2026-03-12	36.200	36.880	36.000	36.660	35.988	1,173,568
2026-03-11	37.600	37.660	36.290	36.360	35.693	1,691,514
2026-03-10	37.490	37.490	36.400	36.850	36.174	1,339,126
2026-03-09	36.330	36.870	35.500	36.600	35.929	2,221,100
2026-03-06	36.900	37.680	36.300	36.950	36.272	2,247,509
2026-03-05	35.470	37.280	35.200	36.760	36.086	3,667,937
2026-03-04	33.120	35.320	33.020	34.880	34.240	2,424,208
2026-03-03	35.500	36.000	33.600	33.620	33.003	2,710,652
2026-03-02	35.920	37.160	35.290	35.500	34.849	3,124,135
2026-02-27	36.530	36.960	36.280	36.770	36.096	1,672,419
2026-02-26	38.270	38.270	36.700	36.750	36.076	2,745,923
2026-02-25	37.790	38.720	37.380	38.270	37.568	2,423,623
2026-02-24	40.490	40.800	37.230	37.940	37.244	4,938,891
2026-02-13	37.500	41.380	37.140	40.260	39.522	8,200,191
2026-02-12	36.790	37.850	36.510	37.500	36.812	1,688,615
2026-02-11	36.300	36.890	36.220	36.810	36.135	1,316,327
2026-02-10	36.010	36.840	36.010	36.410	35.742	1,056,685
2026-02-09	36.000	36.560	35.710	36.470	35.801	1,455,745
2026-02-06	36.220	36.220	35.210	35.680	35.026	1,239,713
2026-02-05	35.270	36.450	34.800	36.030	35.369	2,980,845
2026-02-04	34.840	35.460	34.370	35.380	34.731	2,816,796
2026-02-03	34.550	35.000	33.370	34.980	34.338	4,332,472
2026-02-02	35.550	35.900	34.310	34.370	33.740	2,587,232
2026-01-30	36.710	37.190	35.200	35.470	34.819	3,935,875
2026-01-29	38.040	38.720	37.000	37.010	36.331	2,737,613
2026-01-28	39.290	39.290	37.920	38.060	37.362	2,729,483
2026-01-27	39.850	39.850	37.500	39.380	38.658	5,229,703
2026-01-26	40.320	41.350	39.720	40.020	39.286	4,739,698
2026-01-23	39.570	40.330	39.570	39.840	39.109	3,232,804
2026-01-22	41.370	41.400	39.180	39.400	38.677	3,784,627
2026-01-21	40.120	42.080	39.750	40.870	40.120	3,397,633
2026-01-20	41.460	41.900	39.780	40.100	39.364	3,504,493
2026-01-19	42.130	42.700	41.120	41.460	40.700	3,136,072
2026-01-16	44.000	44.190	42.030	42.130	41.357	2,953,123

← NewerPage 3 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.