Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.420	20.680	20.340	20.570	13.234	17,923,789
2022-11-03	20.400	20.630	20.240	20.420	13.137	11,721,494
2022-11-02	20.340	21.080	20.280	20.650	13.285	18,368,509
2022-11-01	20.600	20.880	20.140	20.640	13.279	17,613,393
2022-10-31	20.140	20.740	19.900	20.460	13.163	13,414,190
2022-10-28	20.510	20.850	20.110	20.230	13.015	14,997,289
2022-10-27	20.550	20.880	20.500	20.650	13.285	15,267,361
2022-10-26	20.500	21.180	20.230	20.750	13.349	26,427,178
2022-10-25	19.490	20.360	19.410	20.300	13.060	29,204,025
2022-10-24	19.650	19.950	19.180	19.340	12.442	14,988,064
2022-10-21	19.930	19.990	19.370	19.470	12.526	13,755,284
2022-10-20	19.520	19.840	19.400	19.780	12.725	13,776,310
2022-10-19	19.560	19.860	19.410	19.520	12.558	10,440,039
2022-10-18	19.770	19.780	19.250	19.700	12.674	14,079,066
2022-10-17	19.430	19.950	19.310	19.530	12.564	17,718,228
2022-10-14	18.650	19.630	18.600	19.500	12.545	23,603,740
2022-10-13	18.270	18.700	18.210	18.460	11.876	10,779,632
2022-10-12	18.120	18.410	17.840	18.400	11.837	9,955,621
2022-10-11	18.200	18.270	17.420	18.190	11.702	10,260,791
2022-10-10	18.180	18.460	18.000	18.060	11.619	12,964,821
2022-09-30	17.660	18.100	17.630	17.920	11.529	7,918,670
2022-09-29	17.760	18.140	17.610	17.770	11.432	9,020,442
2022-09-28	17.890	18.350	17.580	17.590	11.316	11,558,951
2022-09-27	17.260	17.980	17.260	17.950	11.548	11,901,360
2022-09-26	17.840	17.910	17.220	17.250	11.098	7,728,313
2022-09-23	18.170	18.190	17.800	17.950	11.548	6,938,763
2022-09-22	18.290	18.440	18.180	18.220	11.722	6,880,422
2022-09-21	18.360	18.400	17.830	18.150	11.677	8,739,969
2022-09-20	18.560	18.680	18.350	18.470	11.882	10,004,821
2022-09-19	18.350	19.090	18.350	18.560	11.940	15,643,831
2022-09-16	18.200	18.250	17.780	17.810	11.458	6,474,926
2022-09-15	18.750	18.850	18.000	18.160	11.683	8,628,365
2022-09-14	18.800	18.800	18.510	18.700	12.030	6,380,200
2022-09-13	19.140	19.250	18.950	19.090	12.281	6,638,741
2022-09-09	18.930	19.160	18.930	19.070	12.268	6,378,944
2022-09-08	19.460	19.480	18.880	18.880	12.146	11,954,705
2022-09-07	19.420	19.530	19.320	19.460	12.519	5,726,875
2022-09-06	19.500	19.540	19.320	19.480	12.532	9,012,687
2022-09-05	19.800	20.060	19.420	19.520	12.558	10,871,525
2022-09-02	20.000	20.060	19.770	19.820	12.751	6,601,973
2022-09-01	19.730	20.040	19.650	19.880	12.790	7,961,965
2022-08-31	19.860	19.950	19.600	19.720	12.687	6,835,995
2022-08-30	20.020	20.150	19.800	19.890	12.796	5,325,520
2022-08-29	19.570	20.040	19.380	19.970	12.848	7,604,054
2022-08-26	19.740	20.160	19.710	19.780	12.725	7,751,303
2022-08-25	19.590	19.870	19.300	19.860	12.777	11,033,490
2022-08-24	20.100	20.210	19.510	19.530	12.564	13,941,130
2022-08-23	20.050	20.140	19.960	20.100	12.931	8,686,413
2022-08-22	20.310	20.320	19.950	20.230	13.015	12,920,239
2022-08-19	20.760	20.760	20.410	20.480	13.176	9,288,344
2022-08-18	21.330	21.400	20.610	20.700	13.317	20,109,846
2022-08-17	21.430	21.680	21.200	21.480	13.819	18,137,689
2022-08-16	21.130	21.320	20.860	21.000	13.510	14,851,711
2022-08-15	21.530	21.670	21.120	21.230	13.658	12,254,419
2022-08-12	21.220	21.540	21.070	21.480	13.819	11,355,403
2022-08-11	20.880	21.280	20.880	21.170	13.620	12,128,911
2022-08-10	20.630	20.960	20.530	20.860	13.420	10,571,438
2022-08-09	20.400	20.760	20.300	20.630	13.272	8,668,058
2022-08-08	20.390	20.600	20.330	20.420	13.137	8,800,703
2022-08-05	19.870	20.240	19.840	20.200	12.995	10,033,269

← NewerPage 17 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.