Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.500	44.980	40.140	43.390	42.594	5,024,974
2025-10-20	39.280	40.440	39.110	40.130	39.394	878,680
2025-10-17	40.330	40.780	39.000	39.010	38.294	1,051,138
2025-10-16	40.990	41.620	39.900	40.320	39.580	1,317,697
2025-10-15	40.640	41.660	39.460	41.040	40.287	1,244,569
2025-10-14	41.330	43.360	40.100	40.200	39.463	2,079,259
2025-10-13	40.560	41.840	40.080	41.330	40.572	1,664,162
2025-10-10	41.800	42.150	41.060	41.860	41.092	1,207,969
2025-10-09	40.410	42.480	40.200	41.960	41.190	2,048,974
2025-09-30	40.500	40.810	39.900	40.200	39.463	1,181,123
2025-09-29	39.750	40.160	39.000	40.160	39.423	1,008,277
2025-09-26	41.500	41.560	39.750	39.750	39.021	1,027,509
2025-09-25	42.490	43.080	41.470	41.500	40.739	1,431,968
2025-09-24	40.150	42.250	39.500	42.060	41.289	1,828,109
2025-09-23	41.720	41.980	39.500	40.260	39.522	1,799,818
2025-09-22	40.960	42.200	40.440	41.960	41.190	1,770,319
2025-09-19	42.850	42.900	40.980	41.080	40.326	2,574,673
2025-09-18	44.580	45.730	42.130	42.680	41.897	4,047,009
2025-09-17	43.110	44.730	42.850	44.250	43.438	3,524,672
2025-09-16	42.520	43.700	42.120	43.280	42.486	2,291,002
2025-09-15	42.540	43.000	41.670	42.450	41.671	2,344,148
2025-09-12	42.220	42.800	41.240	42.500	41.720	2,719,832
2025-09-11	41.300	42.640	39.520	42.080	41.308	3,308,846
2025-09-10	42.140	43.770	41.570	41.820	41.053	3,187,458
2025-09-09	42.000	43.930	41.500	42.050	41.279	5,325,897
2025-09-08	38.200	42.270	37.880	42.000	41.230	5,406,111
2025-09-05	37.700	38.650	36.500	38.090	37.391	2,928,918
2025-09-04	40.110	40.300	36.930	37.720	37.028	4,192,125
2025-09-03	41.100	41.500	39.520	40.030	39.296	3,073,118
2025-09-02	41.800	41.800	40.200	40.580	39.836	3,662,086
2025-09-01	38.850	41.250	38.850	41.160	40.405	5,482,336
2025-08-29	39.410	40.000	38.060	39.200	38.481	3,129,323
2025-08-28	39.990	39.990	38.670	39.800	39.070	4,451,097
2025-08-27	41.120	41.720	38.890	38.950	38.236	5,911,155
2025-08-26	41.770	43.200	40.500	41.110	40.356	5,840,599
2025-08-25	41.230	41.580	40.600	40.950	40.199	4,879,056
2025-08-22	43.140	43.680	40.600	40.890	40.140	7,441,682
2025-08-21	43.510	45.000	42.400	43.100	42.309	7,365,559
2025-08-20	44.510	45.990	43.480	45.030	44.204	5,880,374
2025-08-19	45.800	48.960	44.900	45.000	44.175	8,644,219
2025-08-18	45.500	50.000	45.480	46.230	45.382	13,163,932
2025-08-15	46.930	47.000	43.470	44.350	43.537	12,280,928
2025-08-14	39.300	45.130	38.500	45.130	44.302	10,434,330
2025-08-13	36.040	37.760	35.480	37.610	36.920	5,413,727
2025-08-12	34.480	36.660	34.370	36.330	35.664	7,312,360
2025-08-11	36.380	36.380	34.160	34.730	34.093	8,044,814
2025-08-08	32.880	37.100	32.880	36.500	35.831	11,305,412
2025-08-07	32.510	33.170	32.210	32.650	32.051	1,729,175
2025-08-06	32.660	32.790	31.860	32.490	31.894	2,739,833
2025-08-05	32.480	33.660	31.510	32.510	31.914	4,087,351
2025-08-04	32.490	32.510	31.700	32.270	31.678	1,693,197
2025-08-01	32.100	33.300	31.890	32.130	31.541	2,367,187
2025-07-31	31.590	33.190	30.840	32.100	31.511	4,010,176
2025-07-30	33.350	33.790	31.160	31.580	31.001	4,501,214
2025-07-29	35.400	35.400	33.380	33.400	32.787	3,447,851
2025-07-28	35.900	36.280	35.360	35.410	34.760	1,974,128
2025-07-25	35.800	36.400	35.100	35.500	34.849	3,551,922
2025-07-24	34.510	36.580	34.200	35.980	35.320	4,528,267
2025-07-23	33.990	34.640	33.560	33.860	33.239	1,597,951
2025-07-22	33.970	34.130	33.530	33.880	33.259	1,336,725

← NewerPage 5 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.