Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.580 | 6.730 | 6.550 | 6.570 | 6.570 | 18,801,580 |
| 2025-07-24 | 6.390 | 6.600 | 6.350 | 6.600 | 6.600 | 20,857,641 |
| 2025-07-23 | 6.370 | 6.400 | 6.270 | 6.340 | 6.340 | 9,967,838 |
| 2025-07-22 | 6.390 | 6.450 | 6.330 | 6.360 | 6.360 | 9,650,012 |
| 2025-07-21 | 6.340 | 6.430 | 6.260 | 6.400 | 6.400 | 10,842,590 |
| 2025-07-18 | 6.300 | 6.300 | 6.200 | 6.300 | 6.300 | 11,121,510 |
| 2025-07-17 | 6.210 | 6.330 | 6.210 | 6.260 | 6.260 | 11,435,960 |
| 2025-07-16 | 6.150 | 6.280 | 6.090 | 6.250 | 6.250 | 12,757,240 |
| 2025-07-15 | 6.310 | 6.440 | 6.090 | 6.190 | 6.190 | 20,897,070 |
| 2025-07-14 | 6.120 | 6.350 | 6.060 | 6.300 | 6.300 | 18,703,131 |
| 2025-07-11 | 6.060 | 6.140 | 6.020 | 6.130 | 6.130 | 10,229,440 |
| 2025-07-10 | 6.010 | 6.130 | 5.960 | 6.070 | 6.070 | 11,091,540 |
| 2025-07-09 | 5.980 | 6.040 | 5.950 | 6.000 | 6.000 | 6,521,064 |
| 2025-07-08 | 5.940 | 6.010 | 5.900 | 6.000 | 6.000 | 9,470,562 |
| 2025-07-07 | 5.910 | 5.970 | 5.870 | 5.960 | 5.960 | 8,719,097 |
| 2025-07-04 | 5.930 | 5.960 | 5.870 | 5.890 | 5.890 | 8,299,578 |
| 2025-07-03 | 5.840 | 5.920 | 5.820 | 5.910 | 5.910 | 9,504,095 |
| 2025-07-02 | 5.850 | 5.890 | 5.790 | 5.840 | 5.840 | 10,345,740 |
| 2025-07-01 | 5.790 | 5.850 | 5.750 | 5.850 | 5.850 | 9,336,387 |
| 2025-06-30 | 5.730 | 5.830 | 5.680 | 5.800 | 5.800 | 7,288,392 |
| 2025-06-27 | 5.680 | 5.770 | 5.680 | 5.730 | 5.730 | 6,568,045 |
| 2025-06-26 | 5.660 | 5.850 | 5.640 | 5.680 | 5.680 | 9,807,876 |
| 2025-06-25 | 5.730 | 5.730 | 5.610 | 5.690 | 5.690 | 7,602,288 |
| 2025-06-24 | 5.610 | 5.710 | 5.600 | 5.690 | 5.690 | 7,923,111 |
| 2025-06-23 | 5.400 | 5.630 | 5.370 | 5.600 | 5.600 | 9,069,375 |
| 2025-06-20 | 5.420 | 5.500 | 5.400 | 5.410 | 5.410 | 5,466,441 |
| 2025-06-19 | 5.550 | 5.560 | 5.380 | 5.420 | 5.420 | 8,199,773 |
| 2025-06-18 | 5.620 | 5.640 | 5.520 | 5.540 | 5.540 | 7,753,023 |
| 2025-06-17 | 5.670 | 5.810 | 5.600 | 5.640 | 5.640 | 11,246,170 |
| 2025-06-16 | 5.580 | 5.750 | 5.530 | 5.620 | 5.620 | 9,928,855 |
| 2025-06-13 | 5.700 | 5.770 | 5.570 | 5.600 | 5.600 | 9,061,850 |
| 2025-06-12 | 5.760 | 5.760 | 5.680 | 5.730 | 5.730 | 7,333,471 |
| 2025-06-11 | 5.790 | 5.850 | 5.740 | 5.760 | 5.760 | 8,904,281 |
| 2025-06-10 | 5.850 | 5.890 | 5.720 | 5.800 | 5.800 | 14,190,970 |
| 2025-06-09 | 5.700 | 5.870 | 5.690 | 5.860 | 5.860 | 12,988,920 |
| 2025-06-06 | 5.690 | 5.740 | 5.630 | 5.670 | 5.670 | 7,553,400 |
| 2025-06-05 | 5.800 | 5.800 | 5.650 | 5.720 | 5.720 | 12,212,190 |
| 2025-06-04 | 5.780 | 5.850 | 5.750 | 5.810 | 5.810 | 14,405,620 |
| 2025-06-03 | 5.550 | 5.850 | 5.550 | 5.830 | 5.830 | 21,398,891 |
| 2025-05-30 | 5.580 | 5.690 | 5.570 | 5.600 | 5.600 | 15,418,650 |
| 2025-05-29 | 5.490 | 5.620 | 5.450 | 5.620 | 5.620 | 18,455,869 |
| 2025-05-28 | 5.600 | 5.660 | 5.480 | 5.510 | 5.510 | 16,561,801 |
| 2025-05-27 | 5.580 | 5.680 | 5.530 | 5.640 | 5.640 | 21,761,840 |
| 2025-05-26 | 5.700 | 5.700 | 5.530 | 5.620 | 5.620 | 32,455,750 |
| 2025-05-23 | 5.340 | 6.410 | 5.320 | 5.810 | 5.810 | 43,965,422 |
| 2025-05-22 | 5.400 | 5.440 | 5.300 | 5.340 | 5.340 | 5,900,137 |
| 2025-05-21 | 5.440 | 5.490 | 5.400 | 5.410 | 5.410 | 5,995,438 |
| 2025-05-20 | 5.420 | 5.490 | 5.410 | 5.460 | 5.460 | 6,978,050 |
| 2025-05-19 | 5.430 | 5.440 | 5.350 | 5.400 | 5.400 | 5,632,730 |
| 2025-05-16 | 5.380 | 5.510 | 5.370 | 5.440 | 5.440 | 8,810,728 |
| 2025-05-15 | 5.350 | 5.390 | 5.300 | 5.370 | 5.370 | 5,414,795 |
| 2025-05-14 | 5.390 | 5.420 | 5.300 | 5.370 | 5.370 | 5,488,725 |
| 2025-05-13 | 5.380 | 5.410 | 5.330 | 5.380 | 5.380 | 7,352,416 |
| 2025-05-12 | 5.280 | 5.330 | 5.230 | 5.320 | 5.320 | 5,513,876 |
| 2025-05-09 | 5.290 | 5.340 | 5.240 | 5.260 | 5.260 | 5,075,585 |
| 2025-05-08 | 5.180 | 5.320 | 5.180 | 5.310 | 5.310 | 7,558,380 |
| 2025-05-07 | 5.260 | 5.290 | 5.170 | 5.200 | 5.200 | 6,140,129 |
| 2025-05-06 | 5.170 | 5.210 | 5.100 | 5.210 | 5.210 | 6,841,322 |
| 2025-04-30 | 5.040 | 5.160 | 5.040 | 5.100 | 5.100 | 4,600,166 |
| 2025-04-29 | 4.920 | 5.090 | 4.900 | 5.050 | 5.050 | 6,676,341 |
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.