Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.250 | 6.250 | 5.840 | 5.950 | 5.950 | 26,913,551 |
| 2024-10-29 | 6.680 | 6.730 | 6.270 | 6.300 | 6.300 | 19,513,369 |
| 2024-10-28 | 6.400 | 6.550 | 6.320 | 6.550 | 6.550 | 16,526,711 |
| 2024-10-25 | 6.260 | 6.420 | 6.190 | 6.390 | 6.390 | 19,356,721 |
| 2024-10-24 | 6.240 | 6.370 | 6.210 | 6.240 | 6.240 | 15,306,270 |
| 2024-10-23 | 6.300 | 6.310 | 6.200 | 6.250 | 6.250 | 15,921,330 |
| 2024-10-22 | 6.170 | 6.320 | 6.150 | 6.310 | 6.310 | 19,246,000 |
| 2024-10-21 | 6.250 | 6.260 | 6.080 | 6.180 | 6.180 | 22,317,859 |
| 2024-10-18 | 6.020 | 6.320 | 5.980 | 6.230 | 6.230 | 23,053,311 |
| 2024-10-17 | 6.080 | 6.200 | 6.000 | 6.020 | 6.020 | 11,647,890 |
| 2024-10-16 | 5.950 | 6.140 | 5.930 | 6.030 | 6.030 | 10,525,290 |
| 2024-10-15 | 6.160 | 6.290 | 6.040 | 6.050 | 6.050 | 16,703,891 |
| 2024-10-14 | 6.120 | 6.230 | 5.960 | 6.190 | 6.190 | 14,143,650 |
| 2024-10-11 | 6.500 | 6.500 | 5.990 | 6.080 | 6.080 | 17,332,270 |
| 2024-10-10 | 6.520 | 6.800 | 6.380 | 6.500 | 6.500 | 21,137,750 |
| 2024-10-09 | 7.390 | 7.400 | 6.460 | 6.510 | 6.510 | 36,315,059 |
| 2024-10-08 | 8.060 | 8.100 | 6.990 | 7.610 | 7.610 | 47,942,566 |
| 2024-09-30 | 6.160 | 6.850 | 6.020 | 6.780 | 6.780 | 41,238,090 |
| 2024-09-27 | 5.640 | 6.020 | 5.630 | 5.870 | 5.870 | 27,004,150 |
| 2024-09-26 | 5.360 | 5.570 | 5.330 | 5.570 | 5.570 | 17,240,311 |
| 2024-09-25 | 5.300 | 5.520 | 5.250 | 5.400 | 5.400 | 19,571,881 |
| 2024-09-24 | 5.100 | 5.250 | 5.050 | 5.240 | 5.240 | 15,291,860 |
| 2024-09-23 | 5.060 | 5.130 | 5.010 | 5.060 | 5.060 | 8,826,239 |
| 2024-09-20 | 5.130 | 5.130 | 4.970 | 5.040 | 5.040 | 11,271,730 |
| 2024-09-19 | 5.060 | 5.150 | 4.990 | 5.110 | 5.110 | 11,101,290 |
| 2024-09-18 | 5.170 | 5.200 | 4.960 | 5.030 | 5.030 | 11,995,390 |
| 2024-09-13 | 5.260 | 5.330 | 5.170 | 5.170 | 5.170 | 13,750,750 |
| 2024-09-12 | 5.270 | 5.400 | 5.250 | 5.280 | 5.280 | 12,956,440 |
| 2024-09-11 | 5.260 | 5.400 | 5.220 | 5.270 | 5.270 | 13,199,440 |
| 2024-09-10 | 5.480 | 5.610 | 5.220 | 5.260 | 5.260 | 19,225,420 |
| 2024-09-09 | 5.200 | 5.490 | 5.200 | 5.400 | 5.400 | 23,135,289 |
| 2024-09-06 | 5.370 | 5.390 | 5.220 | 5.240 | 5.240 | 14,968,550 |
| 2024-09-05 | 5.330 | 5.410 | 5.280 | 5.360 | 5.360 | 16,619,449 |
| 2024-09-04 | 5.390 | 5.480 | 5.290 | 5.300 | 5.300 | 20,492,490 |
| 2024-09-03 | 5.490 | 5.600 | 5.360 | 5.440 | 5.440 | 23,497,650 |
| 2024-09-02 | 5.750 | 5.920 | 5.520 | 5.530 | 5.530 | 33,319,730 |
| 2024-08-30 | 5.600 | 5.800 | 5.510 | 5.720 | 5.720 | 33,691,922 |
| 2024-08-29 | 5.470 | 5.880 | 5.440 | 5.700 | 5.700 | 42,838,359 |
| 2024-08-28 | 5.810 | 6.010 | 5.600 | 5.670 | 5.670 | 43,855,273 |
| 2024-08-27 | 5.550 | 6.260 | 5.530 | 6.090 | 6.090 | 63,870,207 |
| 2024-08-26 | 5.450 | 5.650 | 5.320 | 5.550 | 5.550 | 35,809,461 |
| 2024-08-23 | 5.750 | 5.930 | 5.580 | 5.650 | 5.650 | 31,744,520 |
| 2024-08-22 | 6.070 | 6.180 | 5.720 | 5.780 | 5.780 | 37,782,359 |
| 2024-08-21 | 6.390 | 6.450 | 5.870 | 5.920 | 5.920 | 59,379,738 |
| 2024-08-20 | 6.370 | 7.250 | 6.370 | 6.690 | 6.690 | 64,215,512 |
| 2024-08-19 | 7.500 | 7.900 | 6.580 | 6.680 | 6.680 | 96,777,219 |
| 2024-08-16 | 6.890 | 8.300 | 6.300 | 8.100 | 8.100 | 115,315,508 |
| 2024-08-15 | 7.540 | 8.330 | 6.920 | 6.950 | 6.950 | 95,007,172 |
| 2024-08-14 | 6.070 | 7.450 | 6.010 | 6.940 | 6.940 | 89,569,242 |
| 2024-08-13 | 5.920 | 6.600 | 5.710 | 6.450 | 6.450 | 87,437,992 |
| 2024-08-12 | 4.890 | 5.690 | 4.870 | 5.690 | 5.690 | 39,278,160 |
| 2024-08-09 | 4.800 | 4.840 | 4.730 | 4.740 | 4.740 | 5,802,925 |
| 2024-08-08 | 4.720 | 4.840 | 4.700 | 4.810 | 4.810 | 7,384,325 |
| 2024-08-07 | 4.780 | 4.780 | 4.670 | 4.740 | 4.740 | 5,925,875 |
| 2024-08-06 | 4.640 | 4.790 | 4.620 | 4.790 | 4.790 | 7,602,746 |
| 2024-08-05 | 4.660 | 4.770 | 4.610 | 4.610 | 4.610 | 9,050,489 |
| 2024-08-02 | 4.580 | 4.770 | 4.580 | 4.680 | 4.680 | 11,546,140 |
| 2024-08-01 | 4.700 | 4.730 | 4.580 | 4.620 | 4.620 | 9,493,921 |
| 2024-07-31 | 4.490 | 4.710 | 4.470 | 4.700 | 4.700 | 7,145,909 |
| 2024-07-30 | 4.430 | 4.520 | 4.420 | 4.500 | 4.500 | 4,527,190 |
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.