Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.980	5.140	4.940	5.120	5.120	13,797,209
2026-07-22	5.000	5.190	4.980	5.010	5.010	14,209,464
2026-07-21	5.120	5.130	4.850	5.070	5.070	18,517,508
2026-07-20	5.180	5.350	5.060	5.170	5.170	16,280,760
2026-07-17	5.540	5.600	5.210	5.240	5.240	19,224,518
2026-07-16	5.510	5.630	5.390	5.570	5.570	17,888,412
2026-07-15	5.390	5.590	5.330	5.570	5.570	20,882,738
2026-07-14	5.140	5.410	5.110	5.390	5.390	18,765,498
2026-07-13	5.230	5.300	5.130	5.180	5.180	12,141,675
2026-07-10	5.070	5.330	4.960	5.230	5.230	15,624,546
2026-07-09	5.020	5.200	4.990	5.090	5.090	9,642,342
2026-07-08	5.100	5.190	5.020	5.060	5.060	8,194,325
2026-07-07	5.330	5.350	5.070	5.090	5.090	11,443,718
2026-07-06	5.280	5.430	5.240	5.330	5.330	13,379,430
2026-07-03	5.220	5.340	5.150	5.300	5.300	12,782,602
2026-07-02	5.170	5.330	5.100	5.190	5.190	12,864,275
2026-07-01	4.980	5.190	4.930	5.170	5.170	14,550,416
2026-06-30	5.050	5.050	4.910	4.970	4.970	11,286,729
2026-06-29	4.880	5.050	4.750	5.050	5.050	13,068,623
2026-06-26	5.110	5.110	4.870	4.880	4.880	13,219,645
2026-06-25	5.270	5.270	5.080	5.130	5.130	10,883,276
2026-06-24	5.420	5.500	5.250	5.260	5.260	11,192,512
2026-06-23	5.340	5.610	5.300	5.470	5.470	14,768,266
2026-06-22	5.350	5.370	5.100	5.350	5.350	13,274,900
2026-06-18	5.250	5.380	5.210	5.340	5.340	10,404,800
2026-06-17	5.310	5.350	5.210	5.230	5.230	6,791,813
2026-06-16	5.360	5.370	5.250	5.360	5.360	7,957,339
2026-06-15	5.310	5.420	5.290	5.370	5.370	8,775,651
2026-06-12	5.200	5.340	5.160	5.320	5.320	10,253,220
2026-06-11	5.220	5.260	5.100	5.160	5.160	8,152,800
2026-06-10	5.330	5.360	5.180	5.260	5.260	8,960,347
2026-06-09	5.290	5.370	5.190	5.350	5.350	9,281,438
2026-06-08	5.350	5.410	5.190	5.250	5.250	11,198,557
2026-06-05	5.420	5.510	5.380	5.430	5.430	9,784,550
2026-06-04	5.530	5.540	5.330	5.380	5.380	12,182,710
2026-06-03	5.600	5.610	5.490	5.540	5.540	10,873,780
2026-06-02	5.820	5.820	5.560	5.610	5.610	12,451,100
2026-06-01	5.720	5.860	5.670	5.820	5.820	9,722,904
2026-05-29	5.990	5.990	5.750	5.760	5.760	16,886,801
2026-05-28	5.970	6.010	5.860	6.000	6.000	12,013,110
2026-05-27	6.120	6.120	5.930	5.940	5.940	17,127,000
2026-05-26	6.200	6.260	6.050	6.160	6.160	19,434,650
2026-05-25	6.200	6.530	6.170	6.280	6.280	25,022,080
2026-05-22	6.220	6.260	6.110	6.180	6.180	14,856,680
2026-05-21	6.510	6.510	6.130	6.180	6.180	26,861,131
2026-05-20	6.500	6.680	6.370	6.510	6.510	27,673,061
2026-05-19	6.330	6.530	6.320	6.500	6.500	26,716,211
2026-05-18	6.400	6.440	6.270	6.350	6.350	22,003,381
2026-05-15	6.470	6.530	6.250	6.310	6.310	29,586,270
2026-05-14	6.750	6.770	6.500	6.500	6.500	31,479,070
2026-05-13	6.880	6.980	6.730	6.760	6.760	36,951,969
2026-05-12	7.170	7.260	6.880	6.900	6.900	70,906,648
2026-05-11	6.720	7.550	6.720	7.280	7.280	98,724,922
2026-05-08	6.190	6.550	6.160	6.450	6.450	38,788,238
2026-05-07	6.180	6.180	6.080	6.110	6.110	12,006,030
2026-05-06	6.080	6.160	6.060	6.140	6.140	12,266,650
2026-04-30	6.080	6.150	6.020	6.060	6.060	13,294,350
2026-04-29	6.060	6.200	6.040	6.130	6.130	18,619,131
2026-04-28	6.080	6.150	5.890	5.930	5.930	15,083,860
2026-04-27	6.040	6.100	5.930	6.100	6.100	16,102,410

← NewerPage 2 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.