Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.280 | 6.310 | 6.140 | 6.260 | 6.192 | 7,548,549 |
| 2024-04-29 | 6.020 | 6.330 | 5.980 | 6.280 | 6.212 | 11,379,980 |
| 2024-04-26 | 6.090 | 6.200 | 5.990 | 6.200 | 6.133 | 9,160,385 |
| 2024-04-25 | 5.850 | 6.090 | 5.820 | 6.060 | 5.994 | 10,959,800 |
| 2024-04-24 | 6.030 | 6.070 | 5.780 | 5.870 | 5.806 | 16,019,690 |
| 2024-04-23 | 5.970 | 6.130 | 5.940 | 6.070 | 6.004 | 9,111,706 |
| 2024-04-22 | 6.170 | 6.190 | 5.970 | 5.970 | 5.905 | 11,316,090 |
| 2024-04-19 | 6.210 | 6.260 | 6.080 | 6.110 | 6.044 | 6,020,549 |
| 2024-04-18 | 6.430 | 6.430 | 6.240 | 6.250 | 6.182 | 7,562,427 |
| 2024-04-17 | 6.160 | 6.430 | 6.160 | 6.430 | 6.360 | 5,955,769 |
| 2024-04-16 | 6.390 | 6.500 | 6.090 | 6.100 | 6.034 | 8,086,469 |
| 2024-04-15 | 6.740 | 6.860 | 6.300 | 6.410 | 6.341 | 11,028,930 |
| 2024-04-12 | 6.950 | 6.990 | 6.740 | 6.770 | 6.697 | 4,515,126 |
| 2024-04-11 | 7.010 | 7.090 | 6.910 | 6.920 | 6.845 | 4,083,175 |
| 2024-04-10 | 7.220 | 7.250 | 6.960 | 7.010 | 6.934 | 4,154,300 |
| 2024-04-09 | 6.950 | 7.180 | 6.900 | 7.170 | 7.092 | 5,311,522 |
| 2024-04-08 | 7.290 | 7.290 | 6.910 | 6.930 | 6.855 | 7,406,643 |
| 2024-04-03 | 7.270 | 7.380 | 7.230 | 7.280 | 7.201 | 4,003,039 |
| 2024-04-02 | 7.350 | 7.430 | 7.240 | 7.330 | 7.251 | 5,211,722 |
| 2024-04-01 | 7.060 | 7.410 | 7.060 | 7.410 | 7.330 | 7,266,921 |
| 2024-03-29 | 7.020 | 7.110 | 6.990 | 7.060 | 6.984 | 4,675,342 |
| 2024-03-28 | 6.900 | 7.090 | 6.810 | 7.000 | 6.924 | 5,217,777 |
| 2024-03-27 | 7.030 | 7.180 | 6.950 | 6.960 | 6.885 | 5,067,363 |
| 2024-03-26 | 7.120 | 7.180 | 6.940 | 7.030 | 6.954 | 5,923,106 |
| 2024-03-25 | 7.330 | 7.470 | 7.120 | 7.140 | 7.063 | 6,955,950 |
| 2024-03-22 | 7.600 | 7.810 | 7.350 | 7.470 | 7.389 | 10,408,870 |
| 2024-03-21 | 7.560 | 7.620 | 7.470 | 7.530 | 7.448 | 5,175,957 |
| 2024-03-20 | 7.470 | 7.600 | 7.390 | 7.550 | 7.468 | 6,164,993 |
| 2024-03-19 | 7.480 | 7.550 | 7.430 | 7.440 | 7.359 | 4,874,992 |
| 2024-03-18 | 7.380 | 7.510 | 7.340 | 7.510 | 7.429 | 6,087,585 |
| 2024-03-15 | 7.370 | 7.420 | 7.310 | 7.380 | 7.300 | 5,172,717 |
| 2024-03-14 | 7.430 | 7.550 | 7.290 | 7.360 | 7.280 | 5,864,348 |
| 2024-03-13 | 7.440 | 7.440 | 7.300 | 7.390 | 7.310 | 4,124,386 |
| 2024-03-12 | 7.280 | 7.420 | 7.230 | 7.380 | 7.300 | 6,177,325 |
| 2024-03-11 | 7.070 | 7.230 | 7.050 | 7.230 | 7.152 | 4,649,384 |
| 2024-03-08 | 7.080 | 7.130 | 7.020 | 7.100 | 7.023 | 3,340,162 |
| 2024-03-07 | 7.230 | 7.270 | 7.050 | 7.050 | 6.974 | 4,508,865 |
| 2024-03-06 | 7.200 | 7.320 | 7.140 | 7.210 | 7.132 | 4,242,834 |
| 2024-03-05 | 7.350 | 7.350 | 7.190 | 7.250 | 7.172 | 4,943,037 |
| 2024-03-04 | 7.330 | 7.440 | 7.250 | 7.370 | 7.290 | 5,425,452 |
| 2024-03-01 | 7.340 | 7.400 | 7.240 | 7.340 | 7.261 | 5,812,297 |
| 2024-02-29 | 7.290 | 7.400 | 7.150 | 7.380 | 7.300 | 6,373,960 |
| 2024-02-28 | 7.650 | 7.830 | 7.190 | 7.190 | 7.112 | 10,733,830 |
| 2024-02-27 | 7.370 | 7.500 | 7.340 | 7.500 | 7.419 | 5,473,313 |
| 2024-02-26 | 7.400 | 7.540 | 7.320 | 7.390 | 7.310 | 6,323,858 |
| 2024-02-23 | 7.300 | 7.390 | 7.210 | 7.380 | 7.300 | 5,937,665 |
| 2024-02-22 | 7.230 | 7.290 | 7.150 | 7.280 | 7.201 | 5,648,335 |
| 2024-02-21 | 7.070 | 7.430 | 6.990 | 7.240 | 7.162 | 8,329,006 |
| 2024-02-20 | 7.080 | 7.130 | 6.920 | 7.130 | 7.053 | 5,995,547 |
| 2024-02-19 | 7.340 | 7.470 | 6.970 | 7.080 | 7.003 | 12,980,770 |
| 2024-02-08 | 6.780 | 7.530 | 6.780 | 7.340 | 7.261 | 13,023,060 |
| 2024-02-07 | 6.600 | 6.900 | 6.550 | 6.810 | 6.736 | 13,558,920 |
| 2024-02-06 | 5.710 | 6.690 | 5.700 | 6.630 | 6.558 | 13,362,310 |
| 2024-02-05 | 6.450 | 6.450 | 5.650 | 5.910 | 5.846 | 9,865,261 |
| 2024-02-02 | 6.880 | 6.940 | 6.200 | 6.440 | 6.370 | 8,523,555 |
| 2024-02-01 | 6.850 | 7.030 | 6.750 | 6.870 | 6.796 | 6,150,094 |
| 2024-01-31 | 7.130 | 7.200 | 6.850 | 6.860 | 6.786 | 6,279,629 |
| 2024-01-30 | 7.310 | 7.450 | 7.200 | 7.210 | 7.132 | 4,454,500 |
| 2024-01-29 | 7.730 | 7.750 | 7.430 | 7.470 | 7.389 | 5,598,254 |
| 2024-01-26 | 7.760 | 7.880 | 7.650 | 7.680 | 7.597 | 4,570,825 |
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.