Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.120	18.280	17.950	18.030	11.599	9,921,447
2023-02-03	18.100	18.100	17.730	17.960	11.554	6,719,511
2023-02-02	18.090	18.160	17.950	18.130	11.664	7,248,593
2023-02-01	17.750	18.040	17.720	18.010	11.587	8,779,388
2023-01-31	17.800	17.880	17.630	17.780	11.439	6,449,500
2023-01-30	18.100	18.200	17.800	17.840	11.477	10,677,232
2023-01-20	17.870	18.050	17.810	17.970	11.561	5,365,123
2023-01-19	17.740	17.900	17.630	17.860	11.490	3,993,996
2023-01-18	17.850	17.850	17.660	17.720	11.400	3,476,437
2023-01-17	17.850	18.070	17.680	17.810	11.458	5,134,714
2023-01-16	17.700	17.910	17.650	17.790	11.445	5,940,720
2023-01-13	17.450	17.710	17.400	17.700	11.387	5,657,196
2023-01-12	17.460	17.500	17.330	17.450	11.226	3,730,733
2023-01-11	17.420	17.540	17.320	17.370	11.175	4,009,729
2023-01-10	17.360	17.520	17.250	17.420	11.207	5,395,167
2023-01-09	17.350	17.470	17.260	17.300	11.130	5,116,939
2023-01-06	17.430	17.440	17.200	17.320	11.143	4,329,497
2023-01-05	17.310	17.480	17.210	17.380	11.181	5,187,509
2023-01-04	17.110	17.480	17.020	17.310	11.136	7,778,837
2023-01-03	16.960	17.170	16.940	17.080	10.988	7,625,379
2022-12-30	16.980	17.030	16.800	16.850	10.840	4,645,178
2022-12-29	16.630	17.000	16.620	16.960	10.911	5,397,156
2022-12-28	16.800	16.990	16.710	16.830	10.827	4,623,612
2022-12-27	17.220	17.360	16.660	16.850	10.840	8,235,643
2022-12-26	17.200	17.410	17.100	17.320	11.143	4,281,982
2022-12-23	17.090	17.200	16.950	17.150	11.033	4,529,528
2022-12-22	17.450	17.520	17.160	17.170	11.046	5,083,282
2022-12-21	17.750	17.840	17.240	17.380	11.181	7,238,519
2022-12-20	17.610	17.930	17.510	17.800	11.451	6,671,858
2022-12-19	18.270	18.360	17.580	17.720	11.400	8,320,260
2022-12-16	18.310	18.540	18.180	18.270	11.754	6,802,773
2022-12-15	18.420	18.660	18.250	18.400	11.837	5,679,577
2022-12-14	18.610	18.730	18.320	18.400	11.837	8,983,319
2022-12-13	18.660	18.990	18.450	18.850	12.127	13,468,396
2022-12-12	18.550	18.960	18.310	18.740	12.056	17,269,188
2022-12-09	17.990	18.660	17.830	18.590	11.960	21,032,317
2022-12-08	17.880	18.080	17.620	18.020	11.593	11,609,100
2022-12-07	17.900	18.110	17.800	18.020	11.593	11,844,956
2022-12-06	18.610	18.610	17.900	17.950	11.548	19,312,310
2022-12-05	19.670	19.920	18.480	18.590	11.960	27,828,539
2022-12-02	19.750	20.000	19.620	19.950	12.835	10,307,637
2022-12-01	20.030	20.200	19.680	19.790	12.732	16,358,162
2022-11-30	20.460	20.800	19.950	20.080	12.918	13,895,296
2022-11-29	19.670	20.590	19.620	20.400	13.124	18,280,354
2022-11-28	19.800	20.150	19.500	19.730	12.693	11,614,580
2022-11-25	20.300	20.380	19.730	19.950	12.835	10,926,617
2022-11-24	19.750	20.380	19.650	20.300	13.060	15,804,361
2022-11-23	20.330	20.440	19.520	19.700	12.674	14,744,460
2022-11-22	21.100	21.120	20.280	20.300	13.060	20,720,827
2022-11-21	20.510	21.140	20.280	21.100	13.574	29,153,295
2022-11-18	20.250	20.790	20.220	20.510	13.195	17,756,839
2022-11-17	20.240	20.430	20.080	20.230	13.015	9,382,669
2022-11-16	20.390	20.600	20.180	20.210	13.002	11,490,204
2022-11-15	20.290	20.500	19.990	20.500	13.188	15,609,721
2022-11-14	19.770	20.460	19.540	20.320	13.073	17,626,518
2022-11-11	20.630	20.770	20.060	20.060	12.905	22,358,633
2022-11-10	20.260	20.650	20.200	20.310	13.066	14,375,921
2022-11-09	20.240	20.480	20.070	20.310	13.066	9,508,097
2022-11-08	20.350	20.350	19.910	20.260	13.034	10,652,350
2022-11-07	20.750	20.800	20.200	20.390	13.118	15,965,762

← NewerPage 16 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.