Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.230	14.350	14.060	14.100	9.071	5,811,197
2023-05-04	14.500	14.630	14.220	14.230	9.155	9,216,593
2023-04-28	14.130	14.860	14.100	14.650	9.425	9,932,440
2023-04-27	13.950	14.480	13.750	14.280	9.187	12,490,846
2023-04-26	13.980	14.240	13.800	13.990	9.000	9,525,013
2023-04-25	15.850	15.850	13.790	14.000	9.007	21,242,062
2023-04-24	16.890	16.970	16.460	16.500	10.615	7,875,476
2023-04-21	16.800	17.040	16.800	16.840	10.834	6,551,915
2023-04-20	17.120	17.150	16.810	16.820	10.821	8,253,049
2023-04-19	17.200	17.280	17.090	17.090	10.995	5,950,998
2023-04-18	17.470	17.540	17.180	17.230	11.085	9,762,418
2023-04-17	17.740	17.790	17.430	17.470	11.239	13,675,127
2023-04-14	17.620	17.810	17.430	17.590	11.316	8,774,312
2023-04-13	17.560	17.870	17.360	17.720	11.400	9,516,005
2023-04-12	17.320	17.590	17.230	17.550	11.291	8,057,668
2023-04-11	17.550	17.630	17.250	17.280	11.117	8,107,867
2023-04-10	17.390	17.620	17.340	17.600	11.323	7,449,023
2023-04-07	17.190	17.460	17.150	17.430	11.213	5,259,130
2023-04-06	17.100	17.280	17.020	17.260	11.104	4,914,617
2023-04-04	17.350	17.400	17.070	17.100	11.001	5,755,157
2023-04-03	17.250	17.490	17.250	17.330	11.149	5,888,042
2023-03-31	17.190	17.290	17.140	17.210	11.072	4,020,828
2023-03-30	17.230	17.340	17.120	17.150	11.033	3,998,244
2023-03-29	17.360	17.470	17.180	17.180	11.053	5,120,996
2023-03-28	17.550	17.570	17.380	17.430	11.213	5,444,121
2023-03-27	17.450	17.650	17.080	17.410	11.201	7,681,655
2023-03-24	17.600	17.680	17.380	17.450	11.226	5,022,313
2023-03-23	17.330	17.510	17.180	17.500	11.258	5,932,773
2023-03-22	17.290	17.480	17.240	17.320	11.143	4,359,765
2023-03-21	17.060	17.260	16.980	17.260	11.104	4,719,474
2023-03-20	17.040	17.150	16.910	16.960	10.911	4,078,594
2023-03-17	17.260	17.290	17.030	17.070	10.982	5,104,172
2023-03-16	17.080	17.290	17.030	17.170	11.046	4,837,622
2023-03-15	17.040	17.290	17.030	17.140	11.027	4,042,653
2023-03-14	17.100	17.200	16.790	16.930	10.892	4,851,095
2023-03-13	17.270	17.270	17.000	17.090	10.995	4,756,287
2023-03-10	17.300	17.310	17.100	17.250	11.098	4,098,556
2023-03-09	17.270	17.340	17.180	17.300	11.130	3,264,947
2023-03-08	17.250	17.370	17.160	17.220	11.078	4,501,251
2023-03-07	17.600	17.660	17.300	17.300	11.130	5,605,146
2023-03-06	17.600	17.670	17.500	17.600	11.323	4,964,056
2023-03-03	17.640	17.750	17.520	17.590	11.316	4,051,878
2023-03-02	17.790	17.860	17.610	17.640	11.349	4,663,146
2023-03-01	17.810	17.930	17.710	17.830	11.471	5,059,582
2023-02-28	17.560	17.820	17.550	17.820	11.464	5,568,997
2023-02-27	17.770	17.850	17.510	17.560	11.297	5,773,884
2023-02-24	17.960	18.070	17.730	17.730	11.406	5,888,300
2023-02-23	17.920	18.090	17.900	17.970	11.561	5,569,591
2023-02-22	17.930	18.080	17.860	18.000	11.580	4,379,054
2023-02-21	17.930	18.080	17.850	18.000	11.580	5,365,977
2023-02-20	17.840	17.990	17.580	17.950	11.548	7,091,154
2023-02-17	17.760	18.020	17.720	17.860	11.490	6,426,130
2023-02-16	18.050	18.200	17.660	17.750	11.419	8,920,368
2023-02-15	18.280	18.280	18.050	18.050	11.612	5,218,370
2023-02-14	18.210	18.280	18.050	18.190	11.702	6,588,065
2023-02-13	17.950	18.210	17.910	18.150	11.677	7,504,472
2023-02-10	18.010	18.140	17.870	17.960	11.554	5,428,134
2023-02-09	17.770	18.020	17.760	18.000	11.580	6,794,172
2023-02-08	17.890	17.980	17.770	17.770	11.432	5,722,138
2023-02-07	18.010	18.140	17.820	17.940	11.542	6,836,509

← NewerPage 15 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.