Guangdong Hybribio Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.680 | 5.800 | 5.460 | 5.780 | 5.780 | 19,126,746 |
| 2026-10-22 | 6.000 | 6.080 | 5.720 | 5.730 | 5.730 | 16,834,341 |
| 2026-10-21 | 6.250 | 6.300 | 6.070 | 6.100 | 6.100 | 20,723,600 |
| 2026-10-20 | 6.000 | 6.300 | 5.660 | 6.260 | 6.260 | 27,993,195 |
| 2026-10-19 | 5.820 | 5.940 | 5.600 | 5.700 | 5.700 | 14,039,922 |
| 2026-10-16 | 6.000 | 6.130 | 5.820 | 5.870 | 5.870 | 14,824,584 |
| 2026-10-15 | 5.940 | 6.090 | 5.900 | 5.950 | 5.950 | 9,560,025 |
| 2026-10-14 | 6.130 | 6.150 | 6.010 | 6.040 | 6.040 | 7,923,925 |
| 2026-10-13 | 6.080 | 6.190 | 5.980 | 6.150 | 6.150 | 12,885,954 |
| 2026-10-12 | 6.250 | 6.310 | 6.090 | 6.140 | 6.140 | 11,635,750 |
| 2026-10-09 | 6.150 | 6.280 | 6.010 | 6.270 | 6.270 | 14,168,175 |
| 2026-10-08 | 6.440 | 6.580 | 6.150 | 6.190 | 6.190 | 13,973,400 |
| 2026-09-30 | 6.220 | 6.400 | 6.160 | 6.320 | 6.320 | 14,343,895 |
| 2026-09-29 | 6.250 | 6.310 | 6.160 | 6.200 | 6.200 | 15,096,551 |
| 2026-09-28 | 6.340 | 6.600 | 6.210 | 6.290 | 6.290 | 21,359,867 |
| 2026-09-24 | 6.170 | 6.290 | 6.130 | 6.220 | 6.220 | 12,867,620 |
| 2026-09-23 | 6.140 | 6.210 | 6.120 | 6.180 | 6.180 | 10,758,565 |
| 2026-09-22 | 6.140 | 6.230 | 6.060 | 6.170 | 6.170 | 17,052,539 |
| 2026-09-21 | 5.890 | 6.150 | 5.880 | 6.140 | 6.140 | 17,539,260 |
| 2026-09-18 | 5.840 | 6.000 | 5.800 | 5.900 | 5.900 | 11,972,812 |
| 2026-09-17 | 5.690 | 5.850 | 5.610 | 5.800 | 5.800 | 8,314,655 |
| 2026-09-16 | 5.620 | 5.710 | 5.590 | 5.670 | 5.670 | 5,492,522 |
| 2026-09-15 | 5.800 | 5.810 | 5.640 | 5.660 | 5.660 | 6,658,500 |
| 2026-09-14 | 5.610 | 5.830 | 5.610 | 5.790 | 5.790 | 10,095,988 |
| 2026-09-11 | 5.750 | 5.760 | 5.600 | 5.640 | 5.640 | 6,510,400 |
| 2026-09-10 | 5.820 | 5.820 | 5.710 | 5.750 | 5.750 | 6,551,700 |
| 2026-09-09 | 5.940 | 5.950 | 5.820 | 5.850 | 5.850 | 7,602,500 |
| 2026-09-08 | 5.850 | 5.970 | 5.820 | 5.970 | 5.970 | 8,358,936 |
| 2026-09-07 | 5.880 | 5.940 | 5.840 | 5.870 | 5.870 | 7,191,240 |
| 2026-09-04 | 5.950 | 6.040 | 5.870 | 5.900 | 5.900 | 8,220,555 |
| 2026-09-03 | 6.070 | 6.080 | 5.920 | 5.950 | 5.950 | 9,206,387 |
| 2026-09-02 | 6.110 | 6.130 | 5.980 | 6.070 | 6.070 | 9,335,225 |
| 2026-09-01 | 5.930 | 6.200 | 5.910 | 6.140 | 6.140 | 16,509,170 |
| 2026-08-31 | 6.020 | 6.020 | 5.870 | 5.920 | 5.920 | 10,648,003 |
| 2026-08-28 | 6.110 | 6.120 | 6.040 | 6.050 | 6.050 | 9,330,217 |
| 2026-08-27 | 6.080 | 6.160 | 6.040 | 6.120 | 6.120 | 10,242,993 |
| 2026-08-26 | 6.140 | 6.270 | 6.060 | 6.100 | 6.100 | 12,850,800 |
| 2026-08-25 | 5.930 | 6.180 | 5.890 | 6.150 | 6.150 | 13,677,801 |
| 2026-08-24 | 6.140 | 6.200 | 5.910 | 5.970 | 5.970 | 14,117,272 |
| 2026-08-21 | 6.200 | 6.310 | 6.100 | 6.180 | 6.180 | 22,961,295 |
| 2026-08-20 | 6.300 | 6.420 | 6.150 | 6.290 | 6.290 | 33,634,281 |
| 2026-08-19 | 6.020 | 6.180 | 5.930 | 6.000 | 6.000 | 24,367,123 |
| 2026-08-18 | 6.170 | 6.250 | 5.990 | 6.010 | 6.010 | 19,897,428 |
| 2026-08-17 | 6.600 | 6.620 | 6.050 | 6.150 | 6.150 | 32,634,023 |
| 2026-08-14 | 6.220 | 6.490 | 6.200 | 6.410 | 6.410 | 24,501,316 |
| 2026-08-13 | 6.350 | 6.450 | 6.180 | 6.270 | 6.270 | 30,153,725 |
| 2026-08-12 | 5.950 | 6.330 | 5.930 | 6.280 | 6.280 | 29,316,857 |
| 2026-08-11 | 5.840 | 6.090 | 5.810 | 5.980 | 5.980 | 22,057,271 |
| 2026-08-10 | 5.830 | 5.960 | 5.810 | 5.890 | 5.890 | 14,177,603 |
| 2026-08-07 | 5.680 | 5.870 | 5.640 | 5.850 | 5.850 | 18,807,002 |
| 2026-08-06 | 5.700 | 5.770 | 5.600 | 5.700 | 5.700 | 14,765,378 |
| 2026-08-05 | 5.720 | 5.790 | 5.650 | 5.740 | 5.740 | 19,177,203 |
| 2026-08-04 | 5.790 | 5.880 | 5.710 | 5.750 | 5.750 | 16,576,705 |
| 2026-08-03 | 5.540 | 5.840 | 5.470 | 5.800 | 5.800 | 26,785,188 |
| 2026-07-31 | 5.520 | 5.640 | 5.460 | 5.560 | 5.560 | 20,455,871 |
| 2026-07-30 | 5.400 | 5.660 | 5.360 | 5.620 | 5.620 | 27,830,855 |
| 2026-07-29 | 5.480 | 5.500 | 5.390 | 5.460 | 5.460 | 19,663,268 |
| 2026-07-28 | 5.380 | 5.550 | 5.300 | 5.540 | 5.540 | 28,995,951 |
| 2026-07-27 | 5.110 | 5.460 | 5.080 | 5.460 | 5.460 | 31,760,664 |
| 2026-07-24 | 5.250 | 5.790 | 5.250 | 5.390 | 5.390 | 38,903,223 |
Page 1 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.