Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	43.390	44.800	42.580	43.180	42.388	3,731,416
2026-01-14	44.810	46.300	42.810	44.090	43.281	5,769,151
2026-01-13	46.890	47.580	44.450	44.930	44.106	5,270,149
2026-01-12	45.010	47.800	44.860	47.180	46.315	7,219,478
2026-01-09	45.800	45.870	44.380	44.970	44.145	6,260,227
2026-01-08	45.540	48.010	43.590	46.630	45.775	11,342,460
2026-01-07	47.020	48.190	42.540	46.190	45.343	14,607,502
2026-01-06	48.690	50.980	45.830	48.370	47.483	24,976,126
2026-01-05	40.890	45.340	40.890	45.340	44.508	15,961,201
2025-12-31	39.010	39.500	37.680	37.780	37.087	2,314,685
2025-12-30	40.200	40.200	38.650	38.980	38.265	2,406,365
2025-12-29	38.640	41.810	38.380	40.340	39.600	4,490,690
2025-12-26	40.340	41.000	38.600	38.820	38.108	2,434,860
2025-12-25	39.600	41.130	39.600	40.340	39.600	2,830,786
2025-12-24	39.840	40.280	39.130	39.890	39.158	1,103,390
2025-12-23	39.660	40.200	39.110	40.000	39.266	1,487,659
2025-12-22	37.970	39.790	37.620	39.700	38.972	2,065,518
2025-12-19	37.360	38.260	36.920	37.980	37.283	1,333,112
2025-12-18	37.300	37.700	36.890	37.020	36.341	979,114
2025-12-17	37.120	37.610	36.880	37.490	36.802	1,132,174
2025-12-16	37.800	38.970	36.710	37.120	36.439	2,211,905
2025-12-15	39.070	39.790	37.620	37.800	37.107	1,486,215
2025-12-12	38.980	39.850	38.210	39.420	38.697	1,767,084
2025-12-11	39.180	40.950	38.610	38.780	38.069	2,225,503
2025-12-10	38.100	39.470	37.580	39.070	38.353	2,336,979
2025-12-09	38.620	39.300	38.020	38.080	37.382	992,483
2025-12-08	38.710	38.990	37.840	38.600	37.892	1,688,203
2025-12-05	38.770	39.100	38.020	38.610	37.902	1,021,494
2025-12-04	38.590	39.200	38.040	38.780	38.069	1,438,824
2025-12-03	38.490	39.490	37.710	38.990	38.275	1,472,711
2025-12-02	39.050	39.050	37.900	38.060	37.362	1,896,995
2025-12-01	39.450	40.960	38.890	39.050	38.334	1,427,381
2025-11-28	39.510	39.510	38.900	39.230	38.510	665,427
2025-11-27	39.330	39.850	39.310	39.340	38.618	554,912
2025-11-26	39.000	40.200	38.810	39.150	38.432	828,827
2025-11-25	38.840	39.830	38.840	39.150	38.432	735,146
2025-11-24	38.410	39.420	38.080	38.840	38.128	680,389
2025-11-21	40.400	40.400	38.430	38.430	37.725	1,367,490
2025-11-20	41.650	41.870	40.160	40.320	39.580	1,199,714
2025-11-19	41.210	42.680	41.210	41.770	41.004	1,303,178
2025-11-18	41.430	41.800	40.760	41.450	40.690	1,017,019
2025-11-17	41.700	41.870	40.880	41.430	40.670	1,249,446
2025-11-14	42.300	42.840	41.600	41.700	40.935	1,355,307
2025-11-13	44.000	44.180	42.410	42.850	42.064	1,660,950
2025-11-12	42.150	44.520	42.150	43.690	42.889	2,710,018
2025-11-11	43.550	43.900	41.900	42.150	41.377	1,364,775
2025-11-10	43.980	44.800	43.020	43.700	42.898	1,996,125
2025-11-07	42.100	45.000	41.690	43.840	43.036	4,700,574
2025-11-06	40.610	42.370	40.510	42.100	41.328	1,802,640
2025-11-05	40.610	41.680	40.600	40.900	40.150	1,153,483
2025-11-04	42.700	43.200	40.680	41.070	40.317	2,756,354
2025-11-03	46.180	46.360	40.320	42.730	41.946	6,272,740
2025-10-31	46.390	46.990	45.360	46.610	45.755	3,752,498
2025-10-30	45.380	48.380	44.000	44.780	43.959	5,026,612
2025-10-29	43.900	46.500	43.010	45.380	44.548	3,415,890
2025-10-28	45.080	45.300	43.460	43.810	43.006	1,947,843
2025-10-27	46.000	46.000	44.280	45.060	44.233	2,433,645
2025-10-24	43.800	46.290	43.000	44.760	43.939	3,738,949
2025-10-23	43.110	44.800	42.700	43.780	42.977	2,118,812
2025-10-22	43.360	43.900	42.200	43.210	42.417	1,867,475

← NewerPage 4 of 5 · 242 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.