Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.480 | 4.480 | 4.360 | 4.420 | 4.420 | 3,959,425 |
| 2024-07-26 | 4.460 | 4.520 | 4.420 | 4.450 | 4.450 | 3,908,925 |
| 2024-07-25 | 4.350 | 4.520 | 4.320 | 4.450 | 4.450 | 5,608,109 |
| 2024-07-24 | 4.480 | 4.480 | 4.330 | 4.380 | 4.380 | 7,118,649 |
| 2024-07-23 | 4.560 | 4.590 | 4.470 | 4.470 | 4.470 | 4,517,200 |
| 2024-07-22 | 4.610 | 4.610 | 4.530 | 4.570 | 4.570 | 3,901,982 |
| 2024-07-19 | 4.550 | 4.610 | 4.510 | 4.570 | 4.570 | 4,946,233 |
| 2024-07-18 | 4.560 | 4.590 | 4.470 | 4.580 | 4.580 | 4,936,182 |
| 2024-07-17 | 4.530 | 4.620 | 4.520 | 4.580 | 4.580 | 4,608,499 |
| 2024-07-16 | 4.590 | 4.640 | 4.530 | 4.550 | 4.550 | 4,422,052 |
| 2024-07-15 | 4.760 | 4.800 | 4.570 | 4.590 | 4.590 | 6,398,168 |
| 2024-07-12 | 4.820 | 4.830 | 4.750 | 4.760 | 4.760 | 6,338,433 |
| 2024-07-11 | 4.540 | 4.840 | 4.540 | 4.790 | 4.790 | 12,019,060 |
| 2024-07-10 | 4.460 | 4.560 | 4.360 | 4.480 | 4.480 | 7,231,258 |
| 2024-07-09 | 4.510 | 4.680 | 4.350 | 4.560 | 4.560 | 10,120,910 |
| 2024-07-08 | 4.710 | 4.730 | 4.500 | 4.510 | 4.510 | 6,294,358 |
| 2024-07-05 | 4.550 | 4.730 | 4.520 | 4.710 | 4.710 | 5,953,974 |
| 2024-07-04 | 4.710 | 4.750 | 4.540 | 4.570 | 4.570 | 5,884,373 |
| 2024-07-03 | 4.740 | 4.770 | 4.670 | 4.710 | 4.710 | 5,041,186 |
| 2024-07-02 | 4.740 | 4.800 | 4.690 | 4.750 | 4.750 | 4,920,598 |
| 2024-07-01 | 4.580 | 4.790 | 4.570 | 4.740 | 4.740 | 10,046,340 |
| 2024-06-28 | 4.660 | 4.780 | 4.570 | 4.600 | 4.600 | 8,525,917 |
| 2024-06-27 | 4.730 | 4.760 | 4.610 | 4.610 | 4.610 | 6,352,701 |
| 2024-06-26 | 4.520 | 4.740 | 4.500 | 4.740 | 4.740 | 6,741,904 |
| 2024-06-25 | 4.500 | 4.580 | 4.480 | 4.530 | 4.530 | 7,078,861 |
| 2024-06-24 | 4.690 | 4.730 | 4.470 | 4.480 | 4.480 | 8,217,377 |
| 2024-06-21 | 4.720 | 4.820 | 4.680 | 4.730 | 4.730 | 5,238,287 |
| 2024-06-20 | 4.810 | 4.890 | 4.720 | 4.720 | 4.720 | 7,533,784 |
| 2024-06-19 | 4.850 | 4.900 | 4.800 | 4.810 | 4.810 | 6,261,164 |
| 2024-06-18 | 4.900 | 4.920 | 4.820 | 4.850 | 4.850 | 9,472,382 |
| 2024-06-17 | 5.050 | 5.060 | 4.880 | 4.910 | 4.910 | 8,552,309 |
| 2024-06-14 | 5.110 | 5.110 | 4.970 | 5.030 | 5.030 | 11,117,350 |
| 2024-06-13 | 5.210 | 5.220 | 5.060 | 5.080 | 5.080 | 7,983,901 |
| 2024-06-12 | 5.190 | 5.240 | 5.150 | 5.210 | 5.210 | 6,034,206 |
| 2024-06-11 | 5.130 | 5.190 | 5.040 | 5.180 | 5.180 | 7,401,207 |
| 2024-06-07 | 5.090 | 5.160 | 5.040 | 5.130 | 5.130 | 6,958,232 |
| 2024-06-06 | 5.320 | 5.370 | 4.980 | 5.050 | 5.050 | 11,000,530 |
| 2024-06-05 | 5.350 | 5.430 | 5.310 | 5.320 | 5.320 | 5,154,612 |
| 2024-06-04 | 5.460 | 5.480 | 5.320 | 5.370 | 5.370 | 6,390,652 |
| 2024-06-03 | 5.660 | 5.670 | 5.410 | 5.450 | 5.450 | 8,932,423 |
| 2024-05-31 | 5.620 | 5.700 | 5.620 | 5.680 | 5.680 | 4,256,937 |
| 2024-05-30 | 5.660 | 5.680 | 5.570 | 5.610 | 5.610 | 3,718,522 |
| 2024-05-29 | 5.610 | 5.720 | 5.610 | 5.630 | 5.630 | 4,786,496 |
| 2024-05-28 | 5.700 | 5.710 | 5.600 | 5.610 | 5.610 | 4,500,228 |
| 2024-05-27 | 5.660 | 5.750 | 5.590 | 5.690 | 5.690 | 6,916,632 |
| 2024-05-24 | 5.800 | 5.860 | 5.770 | 5.770 | 5.770 | 4,948,964 |
| 2024-05-23 | 5.950 | 5.970 | 5.800 | 5.800 | 5.800 | 6,584,881 |
| 2024-05-22 | 6.020 | 6.090 | 5.980 | 6.000 | 5.935 | 5,230,547 |
| 2024-05-21 | 6.140 | 6.140 | 5.970 | 6.010 | 5.945 | 6,776,554 |
| 2024-05-20 | 6.130 | 6.230 | 6.100 | 6.130 | 6.064 | 6,323,626 |
| 2024-05-17 | 6.060 | 6.170 | 6.040 | 6.130 | 6.064 | 6,263,911 |
| 2024-05-16 | 6.090 | 6.170 | 6.040 | 6.070 | 6.004 | 6,894,880 |
| 2024-05-15 | 6.210 | 6.250 | 6.050 | 6.070 | 6.004 | 7,345,281 |
| 2024-05-14 | 6.280 | 6.400 | 6.210 | 6.230 | 6.163 | 7,081,278 |
| 2024-05-13 | 6.490 | 6.500 | 6.250 | 6.270 | 6.202 | 7,796,828 |
| 2024-05-10 | 6.680 | 6.730 | 6.500 | 6.510 | 6.440 | 7,750,004 |
| 2024-05-09 | 6.590 | 6.800 | 6.560 | 6.710 | 6.637 | 10,365,420 |
| 2024-05-08 | 6.610 | 6.820 | 6.590 | 6.700 | 6.627 | 13,169,780 |
| 2024-05-07 | 6.490 | 6.600 | 6.440 | 6.580 | 6.509 | 7,121,103 |
| 2024-05-06 | 6.350 | 6.520 | 6.340 | 6.480 | 6.410 | 10,572,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-23 | 0.0650 CNY |
| 2023-05-22 | 0.0691 CNY |
| 2022-04-29 | 0.0091 CNY |
| 2021-05-28 | 0.0018 CNY |
| 2020-05-21 | 0.0011 CNY |
| 2019-04-30 | 0.0007 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.