Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.540	19.750	19.410	19.710	12.680	7,545,387
2022-08-03	19.600	20.040	19.280	19.420	12.494	11,553,249
2022-08-02	20.360	20.360	19.400	19.760	12.712	16,001,042
2022-08-01	20.470	20.670	20.190	20.590	13.246	9,561,616
2022-07-29	20.890	20.930	20.500	20.560	13.227	9,351,745
2022-07-28	20.940	21.020	20.850	20.910	13.452	8,001,580
2022-07-27	20.770	21.090	20.610	20.920	13.459	11,305,545
2022-07-26	21.100	21.110	20.630	20.820	13.394	8,937,824
2022-07-25	20.720	21.140	20.660	21.000	13.510	15,426,436
2022-07-22	20.910	21.060	20.240	20.400	13.124	12,731,178
2022-07-21	21.040	21.150	20.840	20.930	13.465	8,277,459
2022-07-20	21.010	21.240	20.980	21.130	13.594	10,492,838
2022-07-19	21.150	21.330	20.780	20.950	13.478	11,328,475
2022-07-18	21.040	21.230	20.720	21.150	13.607	12,599,655
2022-07-15	21.150	21.570	20.650	21.220	13.652	14,718,051
2022-07-14	20.950	21.480	20.860	21.150	13.607	11,936,510
2022-07-13	21.190	21.190	20.810	20.940	13.472	13,022,297
2022-07-12	22.230	22.230	21.240	21.250	13.671	16,328,747
2022-07-11	21.820	22.260	21.810	22.110	14.224	15,037,246
2022-07-08	22.030	22.160	21.850	21.890	14.083	14,411,562
2022-07-07	22.390	22.450	21.810	22.040	14.179	17,942,344
2022-07-06	22.320	22.460	21.830	22.280	14.334	20,094,426
2022-07-05	22.300	22.340	21.730	22.170	14.263	22,648,059
2022-07-04	21.610	22.340	21.610	22.270	14.327	31,597,278
2022-07-01	21.470	21.550	21.270	21.500	13.832	10,900,241
2022-06-30	21.400	21.550	21.300	21.380	13.755	13,284,987
2022-06-29	21.420	21.860	21.340	21.450	13.800	16,783,203
2022-06-28	21.900	21.960	21.420	21.570	13.877	17,038,503
2022-06-27	21.700	21.810	21.420	21.770	14.006	18,100,099
2022-06-24	21.450	21.880	21.420	21.700	13.960	19,154,615
2022-06-23	21.310	21.470	20.920	21.410	13.774	21,116,197
2022-06-22	21.450	22.360	21.340	21.340	13.729	42,933,973
2022-06-21	20.890	20.900	20.410	20.580	13.240	11,321,026
2022-06-20	20.670	20.930	20.520	20.880	13.433	13,435,963
2022-06-17	20.500	20.750	20.200	20.690	13.311	14,337,471
2022-06-16	20.500	20.880	20.500	20.640	13.279	14,612,012
2022-06-15	20.390	20.700	20.380	20.610	13.259	14,372,438
2022-06-14	20.450	20.590	19.870	20.480	13.176	14,581,884
2022-06-13	20.620	20.920	20.400	20.770	13.362	15,302,926
2022-06-10	20.340	20.640	20.150	20.600	13.253	14,960,459
2022-06-09	20.300	20.670	20.210	20.450	13.156	17,147,958
2022-06-08	20.400	20.400	19.860	20.300	13.060	17,277,903
2022-06-07	19.960	20.410	19.850	20.390	13.118	22,934,304
2022-06-06	19.970	20.220	19.800	19.960	12.841	26,198,186
2022-06-02	20.840	20.840	19.830	20.050	12.899	25,029,820
2022-06-01	20.480	21.060	20.420	20.830	13.401	14,968,106
2022-05-31	20.980	21.000	20.340	20.600	13.253	20,100,741
2022-05-30	21.500	21.600	20.810	21.000	13.510	19,256,495
2022-05-27	22.160	22.270	21.360	21.650	13.928	20,914,387
2022-05-26	23.210	23.230	21.980	22.130	14.237	25,473,282
2022-05-25	22.220	22.850	22.220	22.640	14.565	20,639,542
2022-05-24	23.320	24.420	22.380	22.400	14.411	46,234,518
2022-05-23	22.330	23.880	22.190	23.670	15.228	33,862,055
2022-05-20	21.950	22.580	21.910	22.330	14.366	14,970,721
2022-05-19	22.010	22.020	21.450	21.950	14.121	17,634,438
2022-05-18	22.410	22.550	22.160	22.350	14.379	10,190,192
2022-05-17	22.820	23.040	22.100	22.490	14.469	19,004,150
2022-05-16	24.000	24.090	22.740	22.990	14.790	32,141,207
2022-05-13	23.250	25.130	22.880	24.220	15.582	44,790,437
2022-05-12	22.710	23.750	22.570	23.270	14.971	25,042,046

← NewerPage 18 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.