Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.870 | 5.970 | 5.840 | 5.900 | 5.900 | 9,496,643 |
| 2026-01-20 | 5.870 | 5.890 | 5.820 | 5.870 | 5.870 | 8,538,258 |
| 2026-01-19 | 5.900 | 5.950 | 5.820 | 5.860 | 5.860 | 11,119,060 |
| 2026-01-16 | 6.030 | 6.070 | 5.880 | 5.920 | 5.920 | 17,739,770 |
| 2026-01-15 | 6.160 | 6.230 | 5.990 | 6.040 | 6.040 | 19,466,520 |
| 2026-01-14 | 6.090 | 6.280 | 5.880 | 6.160 | 6.160 | 36,535,328 |
| 2026-01-13 | 5.950 | 6.330 | 5.950 | 6.090 | 6.090 | 42,780,340 |
| 2026-01-12 | 5.700 | 5.740 | 5.680 | 5.740 | 5.740 | 8,624,760 |
| 2026-01-09 | 5.630 | 5.720 | 5.600 | 5.680 | 5.680 | 9,070,555 |
| 2026-01-08 | 5.530 | 5.680 | 5.530 | 5.660 | 5.660 | 7,955,871 |
| 2026-01-07 | 5.620 | 5.660 | 5.530 | 5.550 | 5.550 | 8,318,812 |
| 2026-01-06 | 5.670 | 5.720 | 5.600 | 5.650 | 5.650 | 8,765,913 |
| 2026-01-05 | 5.420 | 5.680 | 5.390 | 5.670 | 5.670 | 13,366,890 |
| 2025-12-31 | 5.390 | 5.410 | 5.330 | 5.380 | 5.380 | 5,532,109 |
| 2025-12-30 | 5.430 | 5.430 | 5.350 | 5.380 | 5.380 | 5,615,272 |
| 2025-12-29 | 5.490 | 5.490 | 5.400 | 5.440 | 5.440 | 5,694,943 |
| 2025-12-26 | 5.550 | 5.560 | 5.470 | 5.490 | 5.490 | 4,977,832 |
| 2025-12-25 | 5.540 | 5.570 | 5.490 | 5.540 | 5.540 | 5,340,793 |
| 2025-12-24 | 5.490 | 5.600 | 5.440 | 5.510 | 5.510 | 6,693,483 |
| 2025-12-23 | 5.540 | 5.550 | 5.460 | 5.490 | 5.490 | 4,238,915 |
| 2025-12-22 | 5.610 | 5.610 | 5.530 | 5.540 | 5.540 | 4,756,250 |
| 2025-12-19 | 5.520 | 5.620 | 5.490 | 5.610 | 5.610 | 5,930,671 |
| 2025-12-18 | 5.420 | 5.570 | 5.420 | 5.540 | 5.540 | 5,697,236 |
| 2025-12-17 | 5.410 | 5.470 | 5.350 | 5.440 | 5.440 | 5,568,660 |
| 2025-12-16 | 5.490 | 5.520 | 5.420 | 5.430 | 5.430 | 5,916,143 |
| 2025-12-15 | 5.460 | 5.560 | 5.430 | 5.500 | 5.500 | 5,526,625 |
| 2025-12-12 | 5.550 | 5.570 | 5.480 | 5.510 | 5.510 | 6,662,800 |
| 2025-12-11 | 5.660 | 5.670 | 5.530 | 5.550 | 5.550 | 6,860,833 |
| 2025-12-10 | 5.730 | 5.750 | 5.650 | 5.660 | 5.660 | 7,054,376 |
| 2025-12-09 | 5.850 | 5.870 | 5.720 | 5.740 | 5.740 | 7,776,564 |
| 2025-12-08 | 5.930 | 5.960 | 5.850 | 5.860 | 5.860 | 7,260,971 |
| 2025-12-05 | 5.860 | 5.940 | 5.770 | 5.930 | 5.930 | 7,385,108 |
| 2025-12-04 | 5.870 | 5.960 | 5.750 | 5.860 | 5.860 | 9,319,438 |
| 2025-12-03 | 5.870 | 5.920 | 5.820 | 5.860 | 5.860 | 5,712,867 |
| 2025-12-02 | 5.910 | 5.920 | 5.780 | 5.900 | 5.900 | 8,008,680 |
| 2025-12-01 | 5.960 | 6.000 | 5.860 | 5.880 | 5.880 | 7,619,470 |
| 2025-11-28 | 5.930 | 5.960 | 5.840 | 5.930 | 5.930 | 5,070,812 |
| 2025-11-27 | 5.900 | 5.950 | 5.850 | 5.930 | 5.930 | 5,272,172 |
| 2025-11-26 | 5.960 | 6.070 | 5.890 | 5.910 | 5.910 | 7,762,627 |
| 2025-11-25 | 5.900 | 5.990 | 5.870 | 5.960 | 5.960 | 6,990,429 |
| 2025-11-24 | 5.760 | 5.930 | 5.710 | 5.890 | 5.890 | 9,688,324 |
| 2025-11-21 | 5.930 | 6.010 | 5.690 | 5.700 | 5.700 | 10,589,670 |
| 2025-11-20 | 6.030 | 6.040 | 5.930 | 5.960 | 5.960 | 7,768,194 |
| 2025-11-19 | 6.100 | 6.150 | 6.000 | 6.000 | 6.000 | 8,891,874 |
| 2025-11-18 | 6.160 | 6.210 | 6.080 | 6.120 | 6.120 | 10,012,200 |
| 2025-11-17 | 6.150 | 6.190 | 6.110 | 6.180 | 6.180 | 9,394,693 |
| 2025-11-14 | 6.080 | 6.240 | 6.080 | 6.180 | 6.180 | 12,761,300 |
| 2025-11-13 | 6.020 | 6.120 | 6.020 | 6.110 | 6.110 | 9,366,022 |
| 2025-11-12 | 6.030 | 6.070 | 5.990 | 6.050 | 6.050 | 8,489,469 |
| 2025-11-11 | 6.000 | 6.040 | 5.940 | 6.030 | 6.030 | 6,922,203 |
| 2025-11-10 | 5.920 | 5.990 | 5.880 | 5.990 | 5.990 | 7,835,625 |
| 2025-11-07 | 5.860 | 5.970 | 5.830 | 5.900 | 5.900 | 8,458,294 |
| 2025-11-06 | 5.910 | 6.050 | 5.860 | 5.870 | 5.870 | 10,433,300 |
| 2025-11-05 | 5.910 | 5.950 | 5.880 | 5.910 | 5.910 | 7,726,715 |
| 2025-11-04 | 5.920 | 5.960 | 5.890 | 5.950 | 5.950 | 9,023,151 |
| 2025-11-03 | 5.900 | 5.960 | 5.850 | 5.940 | 5.940 | 11,292,450 |
| 2025-10-31 | 5.710 | 5.870 | 5.700 | 5.840 | 5.840 | 10,397,790 |
| 2025-10-30 | 5.770 | 5.770 | 5.670 | 5.690 | 5.690 | 6,566,235 |
| 2025-10-29 | 5.780 | 5.920 | 5.720 | 5.750 | 5.750 | 9,774,160 |
| 2025-10-28 | 5.690 | 5.780 | 5.630 | 5.760 | 5.760 | 7,876,125 |
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.