Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.780	28.160	27.450	28.120	11.973	13,934,483
2022-02-08	27.600	27.890	27.260	27.890	11.875	10,054,002
2022-02-07	27.670	27.890	27.050	27.590	11.748	12,882,092
2022-01-28	27.650	27.810	26.800	27.350	11.646	12,521,894
2022-01-27	28.280	28.460	27.370	27.480	11.701	14,148,737
2022-01-26	28.120	28.630	27.860	28.150	11.986	12,033,376
2022-01-25	29.260	29.600	28.060	28.100	11.965	16,702,700
2022-01-24	29.640	29.900	29.310	29.370	12.506	14,389,406
2022-01-21	31.100	31.360	29.800	29.900	12.731	26,310,457
2022-01-20	32.570	32.950	31.300	31.500	13.413	27,934,868
2022-01-19	32.050	33.470	31.910	32.590	13.877	26,409,232
2022-01-18	35.200	35.200	32.310	32.480	13.830	55,051,186
2022-01-17	37.870	37.870	35.400	36.070	15.358	56,775,882
2022-01-14	33.820	38.250	33.700	37.190	15.835	67,813,439
2022-01-13	34.630	35.970	33.410	33.810	14.396	51,414,217
2022-01-12	34.100	35.980	33.010	35.140	14.962	61,042,737
2022-01-11	31.780	36.680	30.890	33.580	14.298	65,934,757
2022-01-10	31.160	31.600	30.620	31.440	13.387	42,522,054
2022-01-07	29.480	30.590	29.260	30.020	12.782	26,288,542
2022-01-06	29.390	29.520	28.870	29.480	12.552	11,129,699
2022-01-05	29.900	29.950	28.910	29.120	12.399	13,637,937
2022-01-04	29.550	30.300	29.540	29.830	12.701	19,678,846
2021-12-31	28.780	30.100	28.780	29.510	12.565	23,373,666
2021-12-30	28.440	28.770	28.290	28.570	12.165	9,083,820
2021-12-29	27.980	28.670	27.850	28.410	12.097	10,377,082
2021-12-28	27.800	27.990	27.620	27.950	11.901	6,472,068
2021-12-27	27.550	27.840	27.520	27.800	11.837	7,042,902
2021-12-24	27.590	27.750	27.350	27.640	11.769	6,822,656
2021-12-23	27.890	27.950	27.540	27.590	11.748	6,633,220
2021-12-22	27.420	27.690	27.350	27.580	11.743	8,016,244
2021-12-21	28.000	28.060	27.250	27.480	11.701	19,764,200
2021-12-20	28.800	29.420	28.700	28.730	12.233	12,007,962
2021-12-17	28.650	29.080	28.580	28.930	12.318	8,073,835
2021-12-16	28.960	29.080	28.620	28.780	12.254	8,006,452
2021-12-15	29.490	29.560	28.880	28.900	12.305	10,487,148
2021-12-14	29.050	29.550	29.050	29.390	12.514	12,743,487
2021-12-13	29.030	29.310	28.850	28.990	12.344	11,557,217
2021-12-10	28.800	29.020	28.510	28.930	12.318	11,138,062
2021-12-09	28.600	29.030	28.420	28.820	12.271	12,973,080
2021-12-08	28.800	29.180	28.430	28.550	12.156	12,415,786
2021-12-07	28.300	28.500	27.850	28.100	11.965	7,885,849
2021-12-06	29.000	29.020	28.140	28.140	11.982	11,832,878
2021-12-03	28.720	28.950	28.510	28.900	12.305	10,644,236
2021-12-02	29.600	29.880	28.930	29.010	12.352	16,022,221
2021-12-01	30.060	30.080	29.550	29.560	12.587	15,934,808
2021-11-30	29.700	30.700	29.310	30.460	12.970	30,239,162
2021-11-29	30.050	31.880	29.630	30.300	12.902	37,819,349
2021-11-26	29.130	29.480	28.500	28.570	12.165	9,708,591
2021-11-25	28.410	29.220	28.410	28.960	12.331	12,208,012
2021-11-24	28.480	28.660	28.200	28.420	12.101	8,206,342
2021-11-23	28.090	28.480	28.020	28.480	12.127	8,953,093
2021-11-22	28.220	28.290	27.970	28.100	11.965	6,067,720
2021-11-19	27.890	28.340	27.830	28.280	12.041	5,271,157
2021-11-18	28.390	28.440	27.920	27.920	11.888	7,316,277
2021-11-17	28.210	28.410	28.030	28.370	12.080	6,878,900
2021-11-16	28.270	28.550	28.130	28.350	12.071	10,063,747
2021-11-15	27.940	28.550	27.910	28.280	12.041	10,304,315
2021-11-12	27.700	27.820	27.470	27.750	11.816	5,072,117
2021-11-11	27.600	27.750	27.450	27.650	11.773	6,470,414
2021-11-10	27.440	27.650	27.060	27.650	11.773	6,783,295

← NewerPage 20 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.