Hangzhou Biotest Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	28.920	29.880	28.910	29.830	20.151	1,344,138
2024-10-24	29.090	29.210	28.810	29.000	19.591	556,722
2024-10-23	29.200	29.200	28.790	28.920	19.536	864,578
2024-10-22	29.300	29.320	28.700	29.020	19.604	889,414
2024-10-21	28.260	29.050	28.030	29.020	19.604	1,416,381
2024-10-18	27.270	28.620	27.120	28.350	19.151	1,258,070
2024-10-17	27.310	27.880	27.200	27.280	18.429	717,798
2024-10-16	27.650	27.800	27.210	27.280	18.429	859,702
2024-10-15	28.180	28.560	27.580	27.660	18.685	853,197
2024-10-14	28.600	28.600	27.880	28.300	19.118	1,029,092
2024-10-11	29.110	29.790	27.780	27.820	18.793	1,144,238
2024-10-10	29.250	30.000	28.690	29.140	19.685	1,894,158
2024-10-09	31.420	31.980	29.130	29.130	19.678	3,052,551
2024-10-08	35.110	35.110	30.520	32.190	21.746	4,409,708
2024-09-30	28.940	30.300	27.900	29.920	20.212	4,407,529
2024-09-27	26.200	27.080	26.200	26.980	18.226	619,725
2024-09-26	25.380	26.080	25.310	26.080	17.618	519,899
2024-09-25	25.360	25.860	25.320	25.360	17.132	561,832
2024-09-24	24.870	25.300	24.760	25.280	17.078	609,518
2024-09-23	24.670	24.910	24.640	24.760	16.726	199,777
2024-09-20	24.620	24.820	24.600	24.750	16.720	214,968
2024-09-19	24.400	24.870	24.220	24.740	16.713	371,819
2024-09-18	24.500	24.500	24.000	24.360	16.456	309,208
2024-09-13	24.430	24.600	24.320	24.510	16.557	296,528
2024-09-12	24.810	24.970	24.580	24.600	16.618	164,745
2024-09-11	24.730	24.860	24.640	24.810	16.760	155,554
2024-09-10	24.610	24.890	24.470	24.730	16.706	474,478
2024-09-09	24.400	24.960	24.230	24.780	16.740	477,563
2024-09-06	24.710	24.830	24.350	24.480	16.537	409,047
2024-09-05	24.860	24.970	24.700	24.750	16.720	398,949
2024-09-04	25.030	25.190	24.720	24.760	16.726	531,396
2024-09-03	25.080	25.500	25.030	25.090	16.949	527,724
2024-09-02	25.060	25.640	25.030	25.110	16.963	1,487,753
2024-08-30	26.710	26.760	24.880	25.770	17.409	2,393,063
2024-08-29	26.510	27.000	26.110	26.900	18.172	459,810
2024-08-28	26.230	26.860	26.100	26.500	17.902	557,508
2024-08-27	26.840	27.160	26.060	26.560	17.942	600,887
2024-08-26	25.880	26.660	25.740	26.530	17.922	483,620
2024-08-23	26.270	26.510	25.820	26.030	17.584	364,830
2024-08-22	27.000	27.060	26.400	26.480	17.888	515,376
2024-08-21	26.720	27.160	26.650	26.910	18.179	680,454
2024-08-20	27.020	27.270	26.730	27.080	18.294	797,539
2024-08-19	26.670	27.350	26.220	27.050	18.273	1,439,950
2024-08-16	25.790	26.540	25.700	26.520	17.915	824,588
2024-08-15	25.820	26.490	25.740	25.790	17.422	738,460
2024-08-14	25.800	25.820	25.400	25.630	17.314	465,952
2024-08-13	25.450	25.800	25.440	25.730	17.382	497,894
2024-08-12	25.250	25.960	25.160	25.660	17.334	726,758
2024-08-09	25.360	25.710	25.130	25.150	16.990	289,438
2024-08-08	25.380	25.650	25.190	25.360	17.132	537,814
2024-08-07	25.200	25.430	24.730	25.210	17.030	406,740
2024-08-06	24.570	25.190	24.460	25.170	17.003	437,357
2024-08-05	24.860	25.150	24.380	24.430	16.503	433,930
2024-08-02	24.760	25.230	24.620	24.820	16.767	681,826
2024-08-01	25.190	25.540	24.700	24.760	16.726	844,155
2024-07-31	24.200	25.220	24.070	25.120	16.970	627,284
2024-07-30	24.090	24.480	24.010	24.360	16.456	210,935
2024-07-29	24.140	24.280	23.980	24.110	16.287	479,820
2024-07-26	23.800	24.240	23.680	24.110	16.287	438,440
2024-07-25	23.800	24.190	23.530	24.060	16.253	457,993

← NewerPage 9 of 21 · 1,213 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.