Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.300	10.360	10.100	10.160	10.050	8,481,024
2023-07-31	10.410	10.710	10.330	10.360	10.248	10,161,220
2023-07-28	10.400	10.510	10.270	10.420	10.307	5,748,780
2023-07-27	10.330	10.630	10.310	10.480	10.367	7,381,833
2023-07-26	10.250	10.450	10.210	10.340	10.228	5,150,305
2023-07-25	10.350	10.420	10.200	10.270	10.159	6,067,264
2023-07-24	10.330	10.400	10.180	10.250	10.139	8,217,583
2023-07-21	10.360	10.530	10.300	10.370	10.258	5,276,328
2023-07-20	10.450	10.550	10.350	10.350	10.238	4,779,123
2023-07-19	10.490	10.660	10.420	10.450	10.337	5,115,838
2023-07-18	10.730	10.790	10.380	10.480	10.367	11,171,320
2023-07-17	10.680	10.960	10.600	10.690	10.574	6,686,331
2023-07-14	11.110	11.110	10.630	10.660	10.545	12,137,650
2023-07-13	11.070	11.150	10.900	11.070	10.950	9,075,550
2023-07-12	10.760	11.190	10.660	11.040	10.920	17,417,400
2023-07-11	10.620	10.750	10.540	10.730	10.614	9,113,652
2023-07-10	10.630	10.830	10.440	10.690	10.574	14,227,470
2023-07-07	9.980	10.820	9.940	10.600	10.485	26,209,811
2023-07-06	10.110	10.140	9.960	10.030	9.921	8,851,146
2023-07-05	10.190	10.200	10.030	10.160	10.050	7,396,205
2023-07-04	10.180	10.220	10.000	10.160	10.050	8,937,319
2023-07-03	9.950	10.320	9.950	10.210	10.099	14,940,770
2023-06-30	10.010	10.270	9.940	10.020	9.912	14,532,820
2023-06-29	9.710	10.440	9.570	10.060	9.951	26,317,551
2023-06-28	9.510	9.850	9.330	9.750	9.644	19,295,789
2023-06-27	9.480	9.480	9.300	9.350	9.249	12,541,560
2023-06-26	9.380	9.720	9.020	9.520	9.417	28,970,410
2023-06-21	8.610	9.760	8.550	9.410	9.308	37,090,289
2023-06-20	8.280	8.370	8.270	8.270	8.180	3,124,832
2023-06-19	8.500	8.520	8.280	8.300	8.210	5,815,041
2023-06-16	8.460	8.530	8.410	8.470	8.378	4,300,263
2023-06-15	8.310	8.450	8.240	8.440	8.349	4,740,274
2023-06-14	8.500	8.560	8.330	8.350	8.260	5,289,515
2023-06-13	8.660	8.690	8.490	8.500	8.408	5,508,682
2023-06-12	8.840	8.890	8.660	8.680	8.586	4,781,126
2023-06-09	8.850	8.890	8.780	8.830	8.734	3,624,196
2023-06-08	8.790	8.880	8.700	8.820	8.725	2,919,658
2023-06-07	8.930	8.930	8.770	8.790	8.695	3,130,486
2023-06-06	9.160	9.160	8.810	8.820	8.725	5,833,124
2023-06-05	9.260	9.260	9.100	9.120	9.021	3,884,892
2023-06-02	9.170	9.230	9.150	9.200	9.100	3,138,860
2023-06-01	9.280	9.280	9.120	9.170	9.071	4,272,828
2023-05-31	9.210	9.360	9.200	9.240	9.140	4,073,929
2023-05-30	9.160	9.350	9.140	9.250	9.150	4,096,208
2023-05-29	9.210	9.330	9.120	9.150	9.051	3,635,572
2023-05-26	9.170	9.280	9.090	9.240	9.140	2,983,765
2023-05-25	9.330	9.400	9.070	9.170	9.071	5,929,818
2023-05-24	9.500	9.530	9.310	9.330	9.229	5,178,209
2023-05-23	9.350	9.670	9.280	9.510	9.407	9,503,680
2023-05-22	9.370	9.400	9.210	9.250	9.150	5,545,783
2023-05-19	14.340	14.380	14.220	14.330	9.219	6,237,367
2023-05-18	14.410	14.450	14.260	14.330	9.219	4,384,400
2023-05-17	14.240	14.360	14.190	14.350	9.232	3,628,555
2023-05-16	14.250	14.290	14.150	14.280	9.187	4,318,364
2023-05-15	14.030	14.190	13.980	14.180	9.123	4,397,985
2023-05-12	14.160	14.300	14.050	14.070	9.052	5,956,527
2023-05-11	14.050	14.080	13.910	14.030	9.026	4,627,250
2023-05-10	14.030	14.070	13.920	14.050	9.039	4,780,415
2023-05-09	14.130	14.190	14.000	14.030	9.026	5,551,393
2023-05-08	14.100	14.220	14.060	14.130	9.090	5,287,222

← NewerPage 14 of 21 · 1,219 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.