Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	40.690	41.180	40.050	40.840	28.022	1,291,242
2025-04-21	38.090	41.210	38.090	40.790	27.987	2,865,909
2025-04-18	37.500	38.360	37.270	38.050	26.107	840,984
2025-04-17	37.050	37.690	36.890	37.110	25.462	1,041,838
2025-04-16	37.560	38.000	36.830	37.030	25.408	758,024
2025-04-15	37.340	38.700	37.340	37.970	26.052	722,579
2025-04-14	38.980	38.980	37.400	37.650	25.833	1,328,299
2025-04-11	36.600	38.850	36.240	38.450	26.382	1,558,964
2025-04-10	35.310	37.160	35.310	36.750	25.215	1,105,270
2025-04-09	34.290	35.650	32.590	35.310	24.227	1,359,204
2025-04-08	33.010	34.680	32.350	34.360	23.576	1,948,823
2025-04-07	36.500	37.360	31.510	32.230	22.114	2,316,640
2025-04-03	39.270	39.280	37.930	38.380	26.334	912,618
2025-04-02	39.500	40.150	38.830	39.270	26.944	950,338
2025-04-01	38.900	40.260	38.540	39.500	27.102	1,177,079
2025-03-31	39.880	40.480	37.510	38.800	26.622	1,934,168
2025-03-28	39.000	40.050	39.000	39.830	27.329	1,492,864
2025-03-27	38.450	39.350	37.820	39.100	26.828	1,512,315
2025-03-26	38.310	38.940	37.610	38.400	26.348	881,412
2025-03-25	38.280	39.200	37.230	38.240	26.238	1,134,284
2025-03-24	37.940	38.490	37.300	38.280	26.265	1,668,098
2025-03-21	39.200	39.350	37.900	37.960	26.046	1,758,194
2025-03-20	38.980	39.080	38.370	38.900	26.691	879,383
2025-03-19	38.130	39.380	38.130	38.910	26.698	1,571,539
2025-03-18	38.430	39.080	37.800	38.450	26.382	1,062,819
2025-03-17	37.660	38.690	37.510	38.290	26.272	1,585,680
2025-03-14	37.110	37.500	36.800	37.390	25.655	1,254,212
2025-03-13	35.900	37.460	35.800	37.190	25.517	1,679,349
2025-03-12	36.350	36.360	35.490	36.100	24.769	1,173,775
2025-03-11	36.360	36.870	36.000	36.360	24.948	922,371
2025-03-10	37.000	37.380	36.310	36.720	25.195	807,235
2025-03-07	37.480	37.480	36.510	36.930	25.339	1,123,553
2025-03-06	37.360	37.620	36.860	37.510	25.737	1,918,432
2025-03-05	36.360	37.340	35.820	37.220	25.538	1,708,247
2025-03-04	36.810	37.500	36.270	36.450	25.010	1,742,297
2025-03-03	35.970	37.830	35.500	37.180	25.510	2,767,430
2025-02-28	35.110	36.170	35.110	35.500	24.358	1,229,282
2025-02-27	35.350	35.850	34.490	35.810	24.570	2,771,595
2025-02-26	34.230	34.650	33.950	34.480	23.658	1,137,801
2025-02-25	34.510	34.600	33.840	34.240	23.493	838,633
2025-02-24	34.950	35.180	34.320	34.540	23.699	915,908
2025-02-21	34.890	35.470	34.720	34.950	23.980	1,186,270
2025-02-20	34.500	35.120	34.340	34.980	24.001	1,428,198
2025-02-19	34.000	34.650	33.820	34.650	23.775	1,055,692
2025-02-18	33.970	34.560	33.700	34.240	23.493	1,490,605
2025-02-17	33.850	34.490	33.700	33.970	23.308	1,137,214
2025-02-14	33.400	34.080	33.400	33.690	23.116	820,689
2025-02-13	34.000	34.000	33.350	33.360	22.889	785,818
2025-02-12	33.980	34.100	33.680	34.000	23.329	665,690
2025-02-11	34.000	34.510	33.500	33.980	23.315	1,047,474
2025-02-10	34.100	34.390	33.790	34.000	23.329	1,256,640
2025-02-07	34.020	34.480	33.720	34.120	23.411	1,167,517
2025-02-06	34.690	35.100	33.680	34.140	23.425	1,681,041
2025-02-05	36.000	36.360	34.700	35.050	24.049	1,115,926
2025-01-27	35.880	36.320	35.540	35.810	24.570	833,896
2025-01-24	36.360	36.470	35.330	35.500	24.358	1,281,744
2025-01-23	34.200	36.280	34.170	35.770	24.543	2,773,344
2025-01-22	34.710	34.710	33.520	34.200	23.466	632,497
2025-01-21	34.200	34.720	34.200	34.520	23.685	643,468
2025-01-20	33.900	34.770	33.900	34.120	23.411	646,842

← NewerPage 7 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.