Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.520	7.800	7.480	7.790	7.706	4,863,843
2024-01-24	7.480	7.560	7.190	7.480	7.399	4,993,457
2024-01-23	7.420	7.500	7.290	7.450	7.369	5,427,489
2024-01-22	8.010	8.010	7.430	7.500	7.419	6,857,344
2024-01-19	8.060	8.090	7.920	7.940	7.854	3,781,259
2024-01-18	8.230	8.240	7.800	8.030	7.943	8,564,451
2024-01-17	8.460	8.500	8.230	8.230	8.141	3,669,966
2024-01-16	8.550	8.570	8.360	8.450	8.359	3,917,700
2024-01-15	8.550	8.630	8.480	8.500	8.408	3,398,195
2024-01-12	8.780	8.790	8.570	8.570	8.477	3,644,623
2024-01-11	8.650	8.770	8.650	8.720	8.626	2,772,193
2024-01-10	8.740	8.810	8.600	8.650	8.556	3,037,643
2024-01-09	8.860	8.930	8.680	8.720	8.626	4,833,672
2024-01-08	9.110	9.110	8.860	8.860	8.764	4,059,831
2024-01-05	9.280	9.290	9.010	9.030	8.932	3,803,308
2024-01-04	9.300	9.300	9.180	9.250	9.150	2,445,975
2024-01-03	9.270	9.400	9.220	9.300	9.199	3,054,777
2024-01-02	9.320	9.350	9.180	9.280	9.180	3,718,185
2023-12-29	9.230	9.350	9.230	9.340	9.239	3,121,585
2023-12-28	9.180	9.290	9.120	9.250	9.150	3,393,009
2023-12-27	9.160	9.220	9.120	9.200	9.100	2,300,230
2023-12-26	9.280	9.300	9.120	9.160	9.061	2,746,661
2023-12-25	9.300	9.350	9.200	9.260	9.160	2,410,375
2023-12-22	9.470	9.470	9.250	9.300	9.199	3,326,486
2023-12-21	9.410	9.500	9.270	9.450	9.348	3,412,768
2023-12-20	9.500	9.590	9.430	9.440	9.338	3,841,149
2023-12-19	9.420	9.560	9.400	9.470	9.367	2,818,342
2023-12-18	9.460	9.600	9.350	9.480	9.377	3,997,049
2023-12-15	9.580	9.680	9.420	9.450	9.348	3,300,863
2023-12-14	9.650	9.770	9.580	9.580	9.476	2,667,460
2023-12-13	9.580	9.830	9.560	9.650	9.546	4,791,289
2023-12-12	9.840	9.870	9.420	9.600	9.496	6,638,969
2023-12-11	9.730	9.830	9.500	9.810	9.704	5,814,086
2023-12-08	9.800	9.960	9.650	9.760	9.654	6,786,056
2023-12-07	9.820	9.920	9.800	9.810	9.704	4,604,649
2023-12-06	9.780	9.930	9.740	9.860	9.753	3,817,981
2023-12-05	9.900	9.950	9.770	9.770	9.664	3,952,623
2023-12-04	9.990	10.020	9.820	9.900	9.793	4,224,202
2023-12-01	9.980	10.080	9.910	9.990	9.882	4,966,237
2023-11-30	9.900	10.030	9.850	9.980	9.872	4,435,913
2023-11-29	9.980	10.050	9.880	9.900	9.793	3,936,333
2023-11-28	9.870	10.050	9.740	10.020	9.912	5,623,571
2023-11-27	10.010	10.010	9.830	9.860	9.753	4,333,626
2023-11-24	9.950	10.020	9.880	9.960	9.852	5,862,650
2023-11-23	9.840	9.990	9.810	9.900	9.793	3,954,000
2023-11-22	9.810	9.940	9.780	9.830	9.724	5,256,502
2023-11-21	9.810	9.920	9.720	9.800	9.694	5,059,170
2023-11-20	9.630	9.810	9.620	9.780	9.674	5,161,004
2023-11-17	9.540	9.660	9.470	9.630	9.526	3,115,520
2023-11-16	9.710	9.710	9.530	9.540	9.437	2,912,700
2023-11-15	9.650	9.710	9.580	9.620	9.516	2,994,080
2023-11-14	9.540	9.600	9.510	9.550	9.447	3,115,561
2023-11-13	9.660	9.760	9.460	9.540	9.437	4,170,773
2023-11-10	9.600	9.730	9.520	9.660	9.555	4,213,342
2023-11-09	9.720	9.860	9.600	9.640	9.536	5,313,673
2023-11-08	9.580	9.740	9.500	9.700	9.595	5,034,351
2023-11-07	9.600	9.620	9.500	9.580	9.476	3,728,055
2023-11-06	9.280	9.610	9.250	9.570	9.466	6,198,663
2023-11-03	9.190	9.320	9.160	9.230	9.130	3,278,620
2023-11-02	9.230	9.280	9.130	9.170	9.071	3,893,022

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.