Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	5.050	5.050	4.920	4.960	4.960	5,711,474
2025-04-25	5.130	5.170	5.050	5.050	5.050	5,592,637
2025-04-24	5.130	5.190	5.050	5.090	5.090	5,639,118
2025-04-23	5.150	5.210	5.120	5.140	5.140	6,056,254
2025-04-22	5.090	5.150	5.070	5.140	5.140	5,653,602
2025-04-21	5.050	5.140	4.990	5.100	5.100	5,916,698
2025-04-18	5.080	5.150	4.980	5.050	5.050	6,712,775
2025-04-17	5.000	5.120	4.960	5.070	5.070	5,562,662
2025-04-16	5.150	5.150	4.930	5.030	5.030	8,225,900
2025-04-15	5.140	5.210	5.090	5.150	5.150	5,795,300
2025-04-14	5.120	5.210	5.120	5.150	5.150	6,139,674
2025-04-11	5.080	5.170	5.050	5.100	5.100	7,377,783
2025-04-10	5.100	5.210	5.030	5.130	5.130	9,448,723
2025-04-09	4.920	5.060	4.600	5.030	5.030	10,763,910
2025-04-08	4.950	5.070	4.860	4.970	4.970	10,187,650
2025-04-07	5.470	5.530	4.640	4.800	4.800	16,261,300
2025-04-03	5.700	5.890	5.700	5.770	5.770	6,657,175
2025-04-02	5.790	5.840	5.720	5.750	5.750	4,686,015
2025-04-01	5.600	5.890	5.600	5.790	5.790	11,189,830
2025-03-31	5.650	5.690	5.530	5.590	5.590	6,125,712
2025-03-28	5.790	5.920	5.720	5.730	5.730	7,025,250
2025-03-27	5.730	5.840	5.660	5.810	5.810	6,815,133
2025-03-26	5.710	5.780	5.690	5.770	5.770	6,665,978
2025-03-25	5.800	5.830	5.680	5.720	5.720	10,559,500
2025-03-24	5.980	6.010	5.720	5.800	5.800	9,904,403
2025-03-21	6.060	6.110	5.970	5.990	5.990	7,295,573
2025-03-20	6.050	6.130	6.040	6.090	6.090	4,791,057
2025-03-19	6.110	6.140	6.050	6.070	6.070	5,076,054
2025-03-18	6.150	6.200	6.090	6.110	6.110	5,142,536
2025-03-17	6.260	6.260	6.130	6.150	6.150	6,070,591
2025-03-14	6.040	6.200	6.010	6.190	6.190	8,637,906
2025-03-13	6.070	6.120	5.980	6.030	6.030	7,094,569
2025-03-12	6.160	6.180	6.070	6.100	6.100	8,051,820
2025-03-11	6.100	6.190	6.070	6.170	6.170	5,812,796
2025-03-10	6.290	6.360	6.150	6.210	6.210	6,840,408
2025-03-07	6.240	6.250	6.100	6.130	6.130	7,775,324
2025-03-06	6.090	6.260	6.060	6.250	6.250	10,122,410
2025-03-05	6.160	6.200	6.030	6.090	6.090	7,329,697
2025-03-04	6.050	6.230	6.010	6.200	6.200	7,640,937
2025-03-03	6.010	6.170	5.980	6.050	6.050	7,618,283
2025-02-28	6.160	6.230	5.980	5.990	5.990	8,872,638
2025-02-27	6.240	6.270	6.060	6.180	6.180	10,328,800
2025-02-26	6.210	6.270	6.170	6.270	6.270	8,047,911
2025-02-25	6.220	6.270	6.140	6.210	6.210	7,426,405
2025-02-24	6.310	6.360	6.200	6.270	6.270	10,435,290
2025-02-21	6.390	6.540	6.270	6.360	6.360	11,504,820
2025-02-20	6.570	6.610	6.410	6.420	6.420	20,508,061
2025-02-19	6.090	6.660	6.030	6.510	6.510	31,796,561
2025-02-18	6.400	6.460	6.100	6.110	6.110	17,529,289
2025-02-17	6.500	6.820	6.410	6.500	6.500	29,857,289
2025-02-14	5.940	6.270	5.930	6.250	6.250	21,058,400
2025-02-13	6.000	6.030	5.930	5.930	5.930	6,708,617
2025-02-12	6.020	6.070	5.910	6.000	6.000	9,696,109
2025-02-11	6.130	6.390	6.010	6.020	6.020	16,493,070
2025-02-10	5.900	6.100	5.890	6.090	6.090	13,006,610
2025-02-07	5.860	5.990	5.830	5.870	5.870	11,333,570
2025-02-06	5.760	5.870	5.680	5.860	5.860	8,595,912
2025-02-05	5.760	5.820	5.730	5.790	5.790	6,059,628
2025-01-27	5.560	5.840	5.520	5.770	5.770	10,632,110
2025-01-24	5.620	5.620	5.530	5.620	5.620	4,574,578

← NewerPage 7 of 21 · 1,212 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.