Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.720 | 5.740 | 5.650 | 5.700 | 5.700 | 5,981,175 |
| 2025-10-24 | 5.760 | 5.780 | 5.680 | 5.700 | 5.700 | 5,156,552 |
| 2025-10-23 | 5.720 | 5.750 | 5.650 | 5.750 | 5.750 | 6,156,795 |
| 2025-10-22 | 5.710 | 5.760 | 5.690 | 5.730 | 5.730 | 5,720,089 |
| 2025-10-21 | 5.600 | 5.730 | 5.580 | 5.720 | 5.720 | 7,062,224 |
| 2025-10-20 | 5.570 | 5.620 | 5.550 | 5.590 | 5.590 | 4,704,258 |
| 2025-10-17 | 5.630 | 5.670 | 5.540 | 5.550 | 5.550 | 6,007,912 |
| 2025-10-16 | 5.630 | 5.670 | 5.580 | 5.620 | 5.620 | 4,939,895 |
| 2025-10-15 | 5.620 | 5.670 | 5.560 | 5.660 | 5.660 | 6,242,197 |
| 2025-10-14 | 5.640 | 5.680 | 5.550 | 5.580 | 5.580 | 4,902,084 |
| 2025-10-13 | 5.510 | 5.620 | 5.410 | 5.600 | 5.600 | 7,456,200 |
| 2025-10-10 | 5.620 | 5.680 | 5.600 | 5.630 | 5.630 | 5,319,252 |
| 2025-10-09 | 5.680 | 5.700 | 5.580 | 5.630 | 5.630 | 5,832,202 |
| 2025-09-30 | 5.660 | 5.710 | 5.630 | 5.660 | 5.660 | 4,268,833 |
| 2025-09-29 | 5.620 | 5.650 | 5.490 | 5.650 | 5.650 | 5,868,714 |
| 2025-09-26 | 5.620 | 5.650 | 5.560 | 5.620 | 5.620 | 5,239,097 |
| 2025-09-25 | 5.680 | 5.730 | 5.600 | 5.620 | 5.620 | 6,608,042 |
| 2025-09-24 | 5.550 | 5.670 | 5.550 | 5.660 | 5.660 | 5,853,752 |
| 2025-09-23 | 5.680 | 5.690 | 5.440 | 5.600 | 5.600 | 9,587,608 |
| 2025-09-22 | 5.720 | 5.750 | 5.640 | 5.680 | 5.680 | 5,895,176 |
| 2025-09-19 | 5.790 | 5.840 | 5.700 | 5.720 | 5.720 | 7,258,488 |
| 2025-09-18 | 5.920 | 5.940 | 5.740 | 5.790 | 5.790 | 9,481,222 |
| 2025-09-17 | 5.970 | 5.990 | 5.890 | 5.920 | 5.920 | 8,892,125 |
| 2025-09-16 | 5.900 | 5.980 | 5.870 | 5.970 | 5.970 | 8,906,392 |
| 2025-09-15 | 5.920 | 5.930 | 5.860 | 5.910 | 5.910 | 5,692,838 |
| 2025-09-12 | 5.900 | 5.930 | 5.840 | 5.900 | 5.900 | 6,936,813 |
| 2025-09-11 | 5.850 | 5.910 | 5.720 | 5.900 | 5.900 | 7,761,539 |
| 2025-09-10 | 5.830 | 5.920 | 5.820 | 5.860 | 5.860 | 5,941,835 |
| 2025-09-09 | 5.930 | 5.960 | 5.820 | 5.840 | 5.840 | 7,717,204 |
| 2025-09-08 | 5.790 | 5.930 | 5.760 | 5.930 | 5.930 | 9,367,937 |
| 2025-09-05 | 5.760 | 5.800 | 5.670 | 5.790 | 5.790 | 8,631,931 |
| 2025-09-04 | 5.720 | 5.850 | 5.680 | 5.760 | 5.760 | 9,365,404 |
| 2025-09-03 | 5.860 | 5.920 | 5.710 | 5.720 | 5.720 | 9,441,199 |
| 2025-09-02 | 5.960 | 5.980 | 5.780 | 5.860 | 5.860 | 11,352,470 |
| 2025-09-01 | 5.850 | 5.970 | 5.830 | 5.960 | 5.960 | 11,972,010 |
| 2025-08-29 | 5.930 | 5.950 | 5.860 | 5.880 | 5.880 | 10,441,070 |
| 2025-08-28 | 6.030 | 6.090 | 5.720 | 5.900 | 5.900 | 20,027,910 |
| 2025-08-27 | 6.410 | 6.440 | 5.990 | 6.010 | 6.010 | 28,829,961 |
| 2025-08-26 | 6.660 | 6.660 | 6.410 | 6.430 | 6.430 | 26,546,680 |
| 2025-08-25 | 6.510 | 6.730 | 6.470 | 6.710 | 6.710 | 20,618,211 |
| 2025-08-22 | 6.520 | 6.540 | 6.420 | 6.510 | 6.510 | 10,171,370 |
| 2025-08-21 | 6.500 | 6.580 | 6.490 | 6.530 | 6.530 | 8,960,279 |
| 2025-08-20 | 6.600 | 6.600 | 6.420 | 6.500 | 6.500 | 13,323,860 |
| 2025-08-19 | 6.450 | 6.760 | 6.450 | 6.590 | 6.590 | 17,072,480 |
| 2025-08-18 | 6.510 | 6.600 | 6.450 | 6.480 | 6.480 | 11,698,490 |
| 2025-08-15 | 6.440 | 6.560 | 6.440 | 6.510 | 6.510 | 11,056,860 |
| 2025-08-14 | 6.630 | 6.670 | 6.450 | 6.460 | 6.460 | 14,044,830 |
| 2025-08-13 | 6.620 | 6.660 | 6.560 | 6.620 | 6.620 | 10,581,290 |
| 2025-08-12 | 6.700 | 6.760 | 6.590 | 6.620 | 6.620 | 10,904,980 |
| 2025-08-11 | 6.700 | 6.750 | 6.650 | 6.700 | 6.700 | 11,000,810 |
| 2025-08-08 | 6.640 | 6.780 | 6.550 | 6.730 | 6.730 | 19,216,020 |
| 2025-08-07 | 6.630 | 6.840 | 6.590 | 6.620 | 6.620 | 19,664,650 |
| 2025-08-06 | 6.750 | 6.820 | 6.610 | 6.630 | 6.630 | 17,164,100 |
| 2025-08-05 | 6.870 | 6.900 | 6.710 | 6.740 | 6.740 | 16,017,570 |
| 2025-08-04 | 6.640 | 6.870 | 6.530 | 6.870 | 6.870 | 25,924,971 |
| 2025-08-01 | 6.830 | 6.980 | 6.690 | 6.720 | 6.720 | 33,227,781 |
| 2025-07-31 | 6.530 | 6.970 | 6.510 | 6.800 | 6.800 | 39,843,273 |
| 2025-07-30 | 6.610 | 6.700 | 6.500 | 6.540 | 6.540 | 14,512,180 |
| 2025-07-29 | 6.600 | 6.660 | 6.500 | 6.650 | 6.650 | 12,934,740 |
| 2025-07-28 | 6.600 | 6.700 | 6.520 | 6.570 | 6.570 | 13,275,360 |
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.