Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.180	6.200	6.030	6.050	6.050	14,338,120
2026-04-23	6.350	6.360	6.100	6.210	6.210	24,076,000
2026-04-22	6.300	6.480	6.240	6.380	6.380	21,658,730
2026-04-21	6.570	6.570	6.240	6.270	6.270	32,101,090
2026-04-20	6.580	6.700	6.500	6.610	6.610	23,539,080
2026-04-17	6.780	6.780	6.560	6.630	6.630	31,661,131
2026-04-16	6.880	6.970	6.710	6.840	6.840	42,772,910
2026-04-15	6.530	6.990	6.530	6.990	6.990	70,951,391
2026-04-14	6.490	6.560	6.340	6.490	6.490	20,706,551
2026-04-13	6.470	6.470	6.270	6.410	6.410	26,999,689
2026-04-10	6.750	6.800	6.490	6.510	6.510	42,080,207
2026-04-09	6.880	6.960	6.670	6.760	6.760	41,150,367
2026-04-08	6.970	7.060	6.820	6.930	6.930	63,818,141
2026-04-07	6.650	7.040	6.470	7.030	7.030	58,563,121
2026-04-03	6.880	6.970	6.660	6.680	6.680	55,174,648
2026-04-02	6.670	7.100	6.620	7.100	7.100	85,807,031
2026-04-01	6.420	6.710	6.280	6.690	6.690	32,212,061
2026-03-31	6.470	6.550	6.290	6.300	6.300	12,968,920
2026-03-30	6.330	6.450	6.250	6.440	6.440	14,774,180
2026-03-27	6.070	6.410	6.070	6.400	6.400	17,235,600
2026-03-26	6.310	6.390	6.130	6.160	6.160	12,369,800
2026-03-25	6.350	6.360	6.230	6.310	6.310	15,357,250
2026-03-24	6.100	6.320	6.030	6.310	6.310	20,581,980
2026-03-23	6.240	6.260	5.930	5.980	5.980	22,236,920
2026-03-20	6.610	6.680	6.360	6.370	6.370	24,444,029
2026-03-19	6.700	6.940	6.580	6.600	6.600	27,557,529
2026-03-18	6.660	6.770	6.580	6.760	6.760	16,262,350
2026-03-17	6.660	6.780	6.610	6.610	6.610	13,041,150
2026-03-16	6.650	6.730	6.600	6.670	6.670	14,869,660
2026-03-13	6.570	6.740	6.530	6.630	6.630	15,581,900
2026-03-12	6.640	6.700	6.590	6.610	6.610	13,718,400
2026-03-11	6.740	6.750	6.610	6.650	6.650	16,213,720
2026-03-10	6.660	6.780	6.600	6.740	6.740	19,203,150
2026-03-09	6.500	6.650	6.460	6.620	6.620	19,638,971
2026-03-06	6.430	6.600	6.330	6.590	6.590	19,242,670
2026-03-05	6.390	6.460	6.360	6.410	6.410	17,880,180
2026-03-04	6.230	6.360	6.210	6.290	6.290	18,476,311
2026-03-03	6.530	6.580	6.250	6.270	6.270	21,192,760
2026-03-02	6.620	6.670	6.410	6.540	6.540	25,424,811
2026-02-27	6.720	6.770	6.680	6.760	6.760	18,567,090
2026-02-26	6.850	6.850	6.720	6.750	6.750	22,816,289
2026-02-25	6.830	6.940	6.820	6.850	6.850	22,254,180
2026-02-24	7.020	7.040	6.820	6.830	6.830	23,459,600
2026-02-13	7.020	7.040	6.800	6.800	6.800	20,203,039
2026-02-12	7.040	7.080	6.890	6.890	6.890	32,306,789
2026-02-11	7.330	7.340	7.020	7.020	7.020	48,487,762
2026-02-10	7.200	7.590	7.130	7.330	7.330	69,142,672
2026-02-09	7.120	7.280	7.060	7.200	7.200	55,978,090
2026-02-06	7.070	7.420	7.070	7.120	7.120	82,579,922
2026-02-05	6.900	7.040	6.830	6.930	6.930	38,987,121
2026-02-04	7.210	7.210	7.010	7.140	7.140	51,746,230
2026-02-03	7.160	7.350	7.050	7.310	7.310	60,202,488
2026-02-02	7.340	7.680	7.180	7.200	7.200	73,786,875
2026-01-30	8.010	8.800	7.580	7.640	7.640	116,248,000
2026-01-29	8.820	9.000	7.910	7.940	7.940	126,068,602
2026-01-28	8.660	10.070	8.660	8.810	8.810	179,344,188
2026-01-27	7.770	8.700	7.680	8.700	8.700	173,477,703
2026-01-26	6.160	7.250	6.120	7.250	7.250	64,212,578
2026-01-23	5.940	6.040	5.910	6.040	6.040	10,096,270
2026-01-22	5.900	5.950	5.880	5.940	5.940	8,089,071

← NewerPage 3 of 5 · 242 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.