Guangdong Hybribio Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	5.710	5.740	5.600	5.600	5.600	4,753,367
2025-01-22	5.670	5.670	5.590	5.640	5.640	4,027,470
2025-01-21	5.830	5.850	5.650	5.680	5.680	6,599,936
2025-01-20	5.900	5.900	5.820	5.830	5.830	6,355,358
2025-01-17	5.960	5.960	5.810	5.840	5.840	6,935,510
2025-01-16	5.960	6.080	5.920	5.970	5.970	9,807,587
2025-01-15	6.020	6.030	5.920	5.960	5.960	7,828,521
2025-01-14	5.870	6.060	5.830	6.060	6.060	11,526,350
2025-01-13	5.880	6.120	5.820	5.880	5.880	12,483,810
2025-01-10	5.900	6.140	5.710	5.990	5.990	21,123,420
2025-01-09	5.600	6.460	5.510	5.960	5.960	20,984,900
2025-01-08	5.660	5.750	5.510	5.650	5.650	6,001,917
2025-01-07	5.610	5.740	5.540	5.660	5.660	6,069,403
2025-01-06	5.540	5.760	5.440	5.650	5.650	8,037,054
2025-01-03	5.780	5.810	5.530	5.540	5.540	7,387,081
2025-01-02	5.900	5.970	5.710	5.770	5.770	6,081,229
2024-12-31	6.060	6.110	5.910	5.930	5.930	5,118,075
2024-12-30	6.170	6.170	6.030	6.040	6.040	5,338,341
2024-12-27	6.010	6.160	5.910	6.150	6.150	7,152,051
2024-12-26	6.010	6.060	5.960	5.990	5.990	6,159,329
2024-12-25	6.150	6.240	5.960	6.020	6.020	6,579,118
2024-12-24	6.120	6.190	6.050	6.110	6.110	5,489,086
2024-12-23	6.440	6.460	6.110	6.120	6.120	10,431,150
2024-12-20	6.410	6.580	6.380	6.400	6.400	8,932,731
2024-12-19	6.360	6.480	6.260	6.400	6.400	8,886,637
2024-12-18	6.420	6.450	6.330	6.370	6.370	7,170,492
2024-12-17	6.660	6.690	6.330	6.410	6.410	13,078,850
2024-12-16	6.630	6.870	6.610	6.660	6.660	10,884,280
2024-12-13	6.850	6.860	6.650	6.650	6.650	14,587,100
2024-12-12	6.870	6.910	6.810	6.900	6.900	11,217,900
2024-12-11	6.850	6.900	6.800	6.890	6.890	10,467,930
2024-12-10	7.120	7.160	6.820	6.840	6.840	16,942,301
2024-12-09	7.010	7.110	6.810	6.910	6.910	16,193,280
2024-12-06	6.740	6.950	6.720	6.930	6.930	20,266,090
2024-12-05	6.640	6.760	6.580	6.740	6.740	11,615,850
2024-12-04	6.790	6.840	6.570	6.650	6.650	14,986,540
2024-12-03	6.930	7.050	6.780	6.850	6.850	15,696,690
2024-12-02	6.710	7.080	6.680	6.940	6.940	23,687,070
2024-11-29	6.700	6.760	6.560	6.710	6.710	17,229,779
2024-11-28	6.600	6.770	6.570	6.730	6.730	18,580,131
2024-11-27	6.530	6.600	6.290	6.580	6.580	17,949,609
2024-11-26	6.710	6.870	6.540	6.580	6.580	20,964,010
2024-11-25	6.680	6.900	6.610	6.820	6.820	28,418,170
2024-11-22	6.950	6.990	6.510	6.540	6.540	29,454,279
2024-11-21	7.050	7.240	6.880	6.960	6.960	37,110,328
2024-11-20	7.060	7.250	7.020	7.100	7.100	39,467,059
2024-11-19	7.150	7.170	6.800	7.150	7.150	60,000,801
2024-11-18	6.320	7.390	6.170	7.380	7.380	72,857,883
2024-11-15	6.450	6.480	6.240	6.240	6.240	12,957,960
2024-11-14	6.520	6.580	6.290	6.310	6.310	11,634,250
2024-11-13	6.700	6.830	6.450	6.560	6.560	18,375,881
2024-11-12	6.660	6.930	6.600	6.690	6.690	27,340,529
2024-11-11	6.500	6.600	6.380	6.600	6.600	17,323,961
2024-11-08	6.470	6.590	6.380	6.430	6.430	17,190,119
2024-11-07	6.150	6.450	6.120	6.440	6.440	17,255,949
2024-11-06	6.230	6.310	6.150	6.200	6.200	14,370,170
2024-11-05	5.980	6.230	5.940	6.180	6.180	14,462,890
2024-11-04	5.920	6.000	5.850	6.000	6.000	9,193,863
2024-11-01	6.010	6.060	5.800	5.840	5.840	12,664,770
2024-10-31	5.960	6.070	5.890	6.020	6.020	15,032,710

← NewerPage 8 of 21 · 1,219 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.