Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.950	23.790	22.630	22.690	14.597	28,539,165
2022-05-10	23.000	23.940	22.830	23.150	14.893	25,713,598
2022-05-09	23.600	23.900	22.690	23.280	14.977	27,793,904
2022-05-06	22.800	24.640	22.680	23.980	15.427	42,245,444
2022-05-05	22.300	23.940	22.000	23.580	15.170	40,270,137
2022-04-29	21.370	22.680	20.880	21.960	14.128	28,321,425
2022-04-28	33.110	33.190	31.950	32.300	13.753	25,834,830
2022-04-27	30.900	33.500	30.600	33.120	14.102	34,411,407
2022-04-26	30.110	30.920	29.420	30.200	12.859	15,514,351
2022-04-25	30.390	31.400	29.800	30.000	12.774	17,874,051
2022-04-22	30.350	30.690	29.580	30.430	12.957	10,601,468
2022-04-21	30.820	31.960	30.580	30.670	13.059	14,983,051
2022-04-20	32.230	32.400	30.650	30.650	13.051	17,086,786
2022-04-19	32.200	32.630	31.840	32.250	13.732	10,402,640
2022-04-18	32.390	32.800	31.460	32.410	13.800	12,039,746
2022-04-15	33.610	33.960	32.210	32.360	13.779	23,520,501
2022-04-14	33.260	35.080	32.880	34.110	14.524	29,292,272
2022-04-13	32.780	32.980	32.380	32.810	13.970	14,836,355
2022-04-12	31.990	33.150	31.430	33.060	14.077	18,909,130
2022-04-11	31.680	32.490	31.520	31.860	13.566	16,033,091
2022-04-08	32.980	33.070	31.600	31.650	13.476	18,248,318
2022-04-07	33.260	33.490	32.440	32.660	13.906	19,651,963
2022-04-06	34.010	34.800	33.380	33.620	14.315	24,854,684
2022-04-01	32.100	34.320	31.910	33.720	14.358	38,390,149
2022-03-31	32.900	33.700	32.650	32.830	13.979	22,828,265
2022-03-30	32.560	33.200	31.750	32.870	13.996	21,840,004
2022-03-29	33.170	34.100	32.970	33.230	14.149	29,412,354
2022-03-28	33.730	33.730	32.380	32.820	13.975	28,304,071
2022-03-25	32.600	33.500	32.010	32.940	14.026	30,553,060
2022-03-24	31.490	32.890	31.020	32.680	13.915	30,543,925
2022-03-23	31.390	32.000	31.100	31.690	13.493	18,099,026
2022-03-22	31.950	32.100	30.900	31.420	13.378	20,509,558
2022-03-21	31.920	32.760	31.590	32.190	13.706	28,625,911
2022-03-18	30.680	32.380	30.650	31.490	13.408	30,702,572
2022-03-17	30.840	32.010	30.480	31.010	13.204	32,675,193
2022-03-16	32.070	32.300	29.650	30.840	13.132	39,113,705
2022-03-15	31.980	33.300	30.990	31.210	13.289	38,483,819
2022-03-14	34.850	34.960	32.320	32.980	14.043	66,211,350
2022-03-11	33.410	36.400	33.080	35.010	14.907	72,661,384
2022-03-10	29.580	34.500	29.300	34.080	14.511	60,043,649
2022-03-09	30.090	30.180	27.660	28.760	12.246	30,378,167
2022-03-08	32.380	32.600	29.550	29.880	12.723	33,463,144
2022-03-07	33.870	34.210	32.110	32.260	13.736	35,091,605
2022-03-04	34.980	36.480	34.000	34.210	14.566	52,331,207
2022-03-03	33.300	36.650	33.000	35.440	15.090	79,230,393
2022-03-02	30.200	32.880	30.020	32.220	13.719	50,443,746
2022-03-01	30.250	30.680	29.830	30.310	12.906	19,750,376
2022-02-28	31.120	31.120	29.680	30.600	13.029	31,167,378
2022-02-25	29.050	30.360	28.780	30.210	12.863	32,420,358
2022-02-24	29.810	30.620	28.500	28.790	12.259	26,990,768
2022-02-23	29.570	30.450	29.570	29.810	12.693	18,429,175
2022-02-22	30.660	30.800	29.210	29.340	12.493	21,661,212
2022-02-21	30.450	30.920	29.800	30.610	13.034	25,201,094
2022-02-18	29.840	30.660	29.270	30.270	12.889	28,997,139
2022-02-17	30.280	30.280	28.750	29.430	12.531	22,048,552
2022-02-16	28.450	30.600	28.210	29.690	12.642	26,556,585
2022-02-15	27.500	28.950	27.370	28.460	12.118	15,040,570
2022-02-14	27.720	28.140	27.380	27.460	11.692	11,580,957
2022-02-11	28.850	28.850	27.950	28.220	12.016	19,124,626
2022-02-10	27.950	29.350	27.850	29.230	12.446	23,060,848

← NewerPage 19 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.