Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	34.860	34.930	33.310	33.980	23.315	1,426,189
2025-01-16	33.000	35.690	32.780	34.700	23.809	2,035,310
2025-01-15	32.960	33.390	32.630	32.980	22.629	531,157
2025-01-14	32.460	33.420	32.080	32.960	22.615	1,196,528
2025-01-13	30.730	32.500	30.480	32.500	22.299	1,814,516
2025-01-10	32.000	32.060	31.070	31.500	21.613	543,125
2025-01-09	32.000	32.800	32.000	32.370	21.867	492,443
2025-01-08	33.250	33.310	31.710	32.720	22.104	599,897
2025-01-07	32.980	33.330	32.020	33.200	22.428	916,750
2025-01-06	32.050	33.000	30.990	33.000	22.293	1,111,086
2025-01-03	32.870	33.190	32.210	32.400	21.887	686,655
2025-01-02	32.680	33.260	32.530	32.870	22.205	936,742
2024-12-31	32.300	33.560	31.360	33.030	22.313	1,129,438
2024-12-30	32.470	32.470	31.700	32.270	21.800	482,890
2024-12-27	31.990	32.640	31.990	32.150	21.719	360,257
2024-12-26	31.220	32.540	31.140	32.100	21.685	422,423
2024-12-25	32.490	32.980	31.350	31.630	21.367	518,432
2024-12-24	32.300	32.530	31.900	32.490	21.948	558,376
2024-12-23	33.820	33.820	32.280	32.380	21.874	615,251
2024-12-20	32.500	34.200	32.280	33.800	22.833	1,315,489
2024-12-19	32.350	33.090	31.600	32.980	22.279	1,394,663
2024-12-18	33.010	33.650	32.220	32.580	22.009	1,082,104
2024-12-17	34.770	34.770	33.100	33.200	22.428	968,461
2024-12-16	33.810	34.710	33.650	34.250	23.137	1,584,090
2024-12-13	33.700	34.280	33.230	33.790	22.826	1,271,537
2024-12-12	33.380	34.400	33.220	33.780	22.820	929,076
2024-12-11	33.190	33.660	32.700	33.380	22.549	1,033,972
2024-12-10	34.150	34.200	33.110	33.200	22.428	1,076,692
2024-12-09	33.760	34.290	32.930	33.090	22.353	942,764
2024-12-06	33.930	34.040	33.400	33.660	22.739	761,637
2024-12-05	33.300	34.090	33.210	33.930	22.921	737,273
2024-12-04	33.720	34.190	32.820	33.880	22.887	1,369,810
2024-12-03	33.880	34.880	33.300	34.290	23.164	2,579,287
2024-12-02	32.840	34.550	32.580	33.950	22.934	2,700,598
2024-11-29	32.020	33.360	31.700	32.840	22.185	2,315,112
2024-11-28	31.200	32.480	30.820	32.000	21.617	1,742,883
2024-11-27	30.770	31.500	30.170	31.470	21.259	1,211,284
2024-11-26	30.920	31.620	30.540	30.920	20.888	700,487
2024-11-25	30.000	31.000	30.000	30.920	20.888	935,809
2024-11-22	32.650	32.650	30.460	30.590	20.665	2,191,079
2024-11-21	33.250	33.360	32.230	32.870	22.205	2,142,320
2024-11-20	32.830	33.620	32.020	33.260	22.468	3,431,304
2024-11-19	29.990	32.880	29.990	32.830	22.178	3,393,254
2024-11-18	30.270	30.940	29.600	29.830	20.151	1,262,780
2024-11-15	30.010	30.660	29.860	29.960	20.239	764,226
2024-11-14	31.150	31.210	30.080	30.090	20.327	974,022
2024-11-13	31.090	32.000	30.530	31.150	21.043	1,385,958
2024-11-12	31.680	32.400	31.160	31.420	21.225	1,869,694
2024-11-11	31.200	31.680	30.670	31.680	21.401	1,529,550
2024-11-08	30.530	31.290	30.400	30.620	20.685	1,396,026
2024-11-07	29.710	30.540	29.090	30.470	20.584	1,214,582
2024-11-06	30.200	30.340	29.800	29.980	20.253	1,055,373
2024-11-05	29.640	30.280	29.580	30.050	20.300	1,205,458
2024-11-04	28.800	29.810	28.590	29.680	20.050	878,556
2024-11-01	29.290	29.520	28.760	28.780	19.442	797,939
2024-10-31	28.700	29.530	28.700	29.340	19.820	1,005,799
2024-10-30	28.960	29.490	28.790	28.980	19.577	724,257
2024-10-29	30.180	30.400	29.350	29.410	19.867	938,721
2024-10-28	30.350	30.350	29.730	30.120	20.347	719,153
2024-10-25	28.920	29.880	28.910	29.830	20.151	1,344,138

← NewerPage 8 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.