Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.200	9.260	9.100	9.210	9.110	5,119,967
2023-10-31	9.060	9.230	9.000	9.190	9.090	4,246,176
2023-10-30	8.930	9.220	8.920	9.070	8.972	5,055,241
2023-10-27	8.640	9.070	8.490	8.990	8.893	6,115,296
2023-10-26	8.610	8.720	8.480	8.670	8.576	5,706,943
2023-10-25	8.900	8.960	8.770	8.770	8.675	4,228,740
2023-10-24	8.810	8.940	8.780	8.890	8.794	3,433,190
2023-10-23	9.100	9.100	8.780	8.850	8.754	4,418,277
2023-10-20	9.200	9.240	9.080	9.100	9.001	3,126,991
2023-10-19	9.350	9.400	9.190	9.200	9.100	3,001,325
2023-10-18	9.650	9.650	9.390	9.390	9.288	3,013,035
2023-10-17	9.700	9.730	9.540	9.630	9.526	3,112,075
2023-10-16	9.880	10.040	9.640	9.680	9.575	4,445,681
2023-10-13	9.700	9.900	9.690	9.860	9.753	4,507,720
2023-10-12	9.690	9.910	9.690	9.760	9.654	3,989,286
2023-10-11	9.550	9.880	9.540	9.650	9.546	5,029,251
2023-10-10	9.680	9.700	9.500	9.520	9.417	3,792,029
2023-10-09	9.730	9.770	9.590	9.680	9.575	3,133,230
2023-09-28	9.830	9.850	9.720	9.720	9.615	3,647,457
2023-09-27	9.700	9.870	9.680	9.840	9.733	4,470,137
2023-09-26	9.900	9.930	9.680	9.690	9.585	4,126,971
2023-09-25	9.700	9.960	9.640	9.930	9.822	6,049,946
2023-09-22	9.610	9.750	9.500	9.710	9.605	4,969,896
2023-09-21	9.900	9.930	9.630	9.660	9.555	4,552,187
2023-09-20	9.890	10.040	9.890	9.900	9.793	6,305,351
2023-09-19	9.680	9.950	9.670	9.930	9.822	8,589,404
2023-09-18	9.530	9.740	9.530	9.720	9.615	6,296,229
2023-09-15	9.380	9.600	9.330	9.550	9.447	5,273,923
2023-09-14	9.430	9.450	9.310	9.360	9.259	2,943,333
2023-09-13	9.410	9.440	9.280	9.350	9.249	3,287,171
2023-09-12	9.360	9.470	9.330	9.420	9.318	3,194,064
2023-09-11	9.090	9.420	9.040	9.350	9.249	5,632,558
2023-09-08	9.080	9.150	9.070	9.080	8.982	2,366,502
2023-09-07	9.270	9.270	9.060	9.080	8.982	3,913,783
2023-09-06	9.250	9.360	9.190	9.270	9.170	2,824,773
2023-09-05	9.360	9.380	9.260	9.290	9.189	2,755,111
2023-09-04	9.310	9.410	9.290	9.340	9.239	2,851,845
2023-09-01	9.370	9.450	9.290	9.320	9.219	2,708,403
2023-08-31	9.410	9.440	9.210	9.430	9.328	6,639,946
2023-08-30	9.590	9.750	9.560	9.630	9.526	3,840,298
2023-08-29	9.220	9.620	9.220	9.590	9.486	4,442,448
2023-08-28	9.800	9.860	9.240	9.300	9.199	5,639,742
2023-08-25	9.390	9.490	9.300	9.330	9.229	2,808,041
2023-08-24	9.400	9.490	9.280	9.400	9.298	2,270,434
2023-08-23	9.440	9.540	9.360	9.400	9.298	2,355,854
2023-08-22	9.570	9.610	9.330	9.500	9.397	3,208,074
2023-08-21	9.460	9.730	9.450	9.590	9.486	3,836,058
2023-08-18	9.780	9.790	9.460	9.460	9.358	4,472,069
2023-08-17	9.830	9.890	9.650	9.800	9.694	5,039,066
2023-08-16	9.760	10.130	9.720	9.900	9.793	7,234,107
2023-08-15	9.810	9.860	9.700	9.760	9.654	2,705,051
2023-08-14	9.810	9.860	9.650	9.840	9.733	3,820,984
2023-08-11	9.790	10.100	9.780	9.820	9.714	6,173,407
2023-08-10	9.810	9.870	9.720	9.800	9.694	2,443,750
2023-08-09	9.670	9.920	9.630	9.840	9.733	4,851,578
2023-08-08	9.630	9.760	9.560	9.700	9.595	4,453,049
2023-08-07	9.850	9.850	9.600	9.680	9.575	6,115,193
2023-08-04	10.120	10.180	9.830	9.870	9.763	8,101,749
2023-08-03	10.030	10.170	10.020	10.080	9.971	3,054,403
2023-08-02	10.120	10.200	10.010	10.060	9.951	5,127,385

← NewerPage 13 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.