Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	34.250	34.640	33.500	33.970	33.347	1,557,556
2025-07-18	34.830	34.970	34.130	34.260	33.632	1,259,748
2025-07-17	35.200	35.480	34.390	34.690	34.054	1,851,827
2025-07-16	35.280	35.600	35.100	35.250	34.603	773,305
2025-07-15	36.160	36.500	35.050	35.400	34.751	1,288,537
2025-07-14	34.990	36.330	34.700	36.000	35.340	1,587,922
2025-07-11	35.290	35.460	34.750	35.100	34.456	1,873,335
2025-07-10	35.150	35.640	34.990	35.290	34.643	1,249,583
2025-07-09	35.570	35.650	35.090	35.160	34.515	1,177,927
2025-07-08	35.970	36.020	35.030	35.570	34.918	1,830,455
2025-07-07	36.900	37.540	35.580	35.970	35.310	2,466,788
2025-07-04	36.400	38.690	36.000	37.340	36.655	3,867,235
2025-07-03	36.880	37.010	35.970	36.120	35.457	1,613,192
2025-07-02	35.900	37.890	35.830	36.800	36.125	3,929,427
2025-07-01	36.370	37.490	35.050	35.840	35.183	5,176,213
2025-06-30	32.900	35.980	32.900	35.800	35.143	3,865,647
2025-06-27	33.250	33.850	32.500	32.900	32.297	1,278,957
2025-06-26	33.010	33.260	32.380	33.240	32.630	690,845
2025-06-25	33.730	33.760	32.580	32.920	32.316	1,103,484
2025-06-24	34.060	34.060	33.080	33.490	32.876	869,980
2025-06-23	32.670	33.600	32.270	33.570	32.954	1,005,340
2025-06-20	33.450	34.580	32.610	32.990	32.385	1,543,098
2025-06-19	33.710	34.700	32.900	33.400	32.787	1,701,823
2025-06-18	34.900	35.680	33.700	34.780	34.142	2,390,836
2025-06-17	33.000	34.890	32.490	34.470	33.838	3,847,890
2025-06-16	31.500	32.700	31.200	32.350	31.757	1,827,859
2025-06-13	32.120	32.700	31.380	31.510	30.932	1,495,775
2025-06-12	31.900	32.620	31.500	32.580	31.982	1,359,401
2025-06-11	31.900	32.400	31.350	31.910	31.325	975,456
2025-06-10	32.460	32.740	31.290	31.680	31.099	1,061,223
2025-06-09	32.000	32.740	31.760	32.580	31.982	1,148,915
2025-06-06	32.780	32.810	31.510	32.140	31.550	1,306,658
2025-06-05	47.280	47.970	46.270	46.590	31.967	1,687,695
2025-06-04	45.500	48.180	45.130	47.250	32.420	2,269,496
2025-06-03	44.500	45.460	43.700	45.380	31.137	1,016,437
2025-05-30	44.340	45.300	44.160	44.600	30.602	768,738
2025-05-29	44.010	44.550	43.820	44.440	30.492	588,592
2025-05-28	43.130	44.450	42.900	44.110	30.265	1,102,145
2025-05-27	43.300	43.960	42.700	43.060	29.545	919,504
2025-05-26	43.490	43.980	43.100	43.710	29.991	764,608
2025-05-23	43.850	44.320	43.360	43.870	30.101	1,155,113
2025-05-22	45.600	45.600	43.200	45.000	30.876	1,395,133
2025-05-21	44.950	46.180	43.600	44.050	30.224	2,939,718
2025-05-20	43.180	44.970	42.840	44.500	30.533	1,816,227
2025-05-19	42.700	43.340	42.140	43.180	29.627	659,773
2025-05-16	43.430	43.730	42.600	42.960	29.476	1,190,107
2025-05-15	44.160	44.480	43.200	43.320	29.723	922,699
2025-05-14	44.000	44.480	43.090	44.150	30.293	1,233,229
2025-05-13	44.240	44.600	43.200	44.150	30.293	1,480,564
2025-05-12	43.010	44.600	42.010	44.290	30.389	3,266,250
2025-05-09	41.000	43.050	40.500	42.770	29.346	2,788,472
2025-05-08	40.020	41.480	39.780	40.800	27.994	1,567,426
2025-05-07	40.350	41.230	39.850	40.050	27.480	1,138,859
2025-05-06	38.940	40.500	38.160	40.020	27.459	2,866,589
2025-04-30	39.300	39.780	38.530	38.920	26.704	1,473,999
2025-04-29	38.540	39.930	38.540	39.300	26.965	977,809
2025-04-28	38.960	39.880	37.830	39.210	26.903	1,758,132
2025-04-25	40.040	40.500	39.110	39.880	27.363	782,027
2025-04-24	40.080	40.660	39.700	40.020	27.459	629,924
2025-04-23	41.200	41.360	39.500	40.060	27.487	1,073,602

← NewerPage 6 of 21 · 1,215 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.