Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	49.930	53.310	49.340	51.000	29.878	7,968,226
2023-02-02	48.790	49.650	48.700	49.000	28.706	2,556,141
2023-02-01	48.400	48.770	48.060	48.770	28.571	2,007,586
2023-01-31	49.040	49.130	47.700	48.000	28.120	2,517,350
2023-01-30	49.560	49.980	48.710	49.050	28.735	1,647,700
2023-01-20	50.100	50.310	49.060	49.180	28.812	1,683,299
2023-01-19	49.560	51.170	49.050	49.780	29.163	2,059,343
2023-01-18	50.100	50.330	49.500	49.530	29.017	1,187,791
2023-01-17	51.810	51.810	49.970	50.100	29.351	2,496,665
2023-01-16	51.430	52.940	51.300	51.580	30.218	4,092,742
2023-01-13	50.200	51.970	49.550	51.250	30.024	3,535,197
2023-01-12	50.330	52.480	49.560	49.630	29.075	5,449,788
2023-01-11	48.970	51.490	48.600	50.770	29.743	6,121,791
2023-01-10	45.500	49.570	44.830	49.320	28.894	5,948,238
2023-01-09	45.560	45.730	45.180	45.400	26.597	1,526,138
2023-01-06	45.880	46.160	45.260	45.550	26.685	1,994,401
2023-01-05	45.660	46.580	45.180	45.940	26.913	2,438,409
2023-01-04	45.340	45.670	45.010	45.620	26.726	1,790,747
2023-01-03	44.710	45.880	44.220	45.350	26.568	2,116,338
2022-12-30	45.080	45.600	44.000	44.580	26.117	1,867,847
2022-12-29	44.510	45.940	44.090	45.090	26.415	2,184,069
2022-12-28	45.000	45.480	44.440	44.530	26.087	1,578,980
2022-12-27	45.160	45.600	43.490	45.070	26.404	2,674,505
2022-12-26	45.580	46.450	44.990	45.160	26.457	2,148,962
2022-12-23	45.300	47.120	45.200	46.000	26.949	2,294,840
2022-12-22	46.990	47.500	45.200	45.300	26.539	2,302,013
2022-12-21	47.300	48.000	46.910	46.990	27.529	1,605,248
2022-12-20	48.920	49.340	46.860	47.300	27.710	3,034,110
2022-12-19	52.410	53.470	48.990	49.000	28.706	4,602,004
2022-12-16	50.450	54.290	49.610	52.780	30.921	6,808,035
2022-12-15	51.400	51.560	50.270	50.270	29.450	2,308,079
2022-12-14	51.800	52.860	50.670	51.400	30.112	3,637,138
2022-12-13	51.990	53.980	50.460	52.750	30.903	5,697,137
2022-12-12	52.200	53.450	51.260	52.240	30.604	5,526,866
2022-12-09	50.440	54.230	49.880	52.740	30.897	7,564,423
2022-12-08	49.880	51.650	49.660	50.440	29.550	4,644,877
2022-12-07	47.210	51.080	46.660	50.430	29.544	4,679,287
2022-12-06	48.280	48.720	47.240	47.310	27.716	2,872,725
2022-12-05	48.000	49.280	47.590	48.800	28.589	2,945,313
2022-12-02	48.210	48.380	47.590	47.710	27.950	1,691,669
2022-12-01	48.500	48.810	47.300	48.190	28.232	2,655,990
2022-11-30	49.210	49.660	47.830	48.000	28.120	2,994,915
2022-11-29	47.590	50.280	47.590	49.710	29.122	3,119,603
2022-11-28	48.000	49.180	47.100	47.810	28.009	2,334,363
2022-11-25	49.790	49.790	47.720	48.460	28.390	3,340,956
2022-11-24	48.810	50.720	48.690	49.700	29.116	3,082,829
2022-11-23	49.730	50.920	48.000	49.060	28.741	3,957,552
2022-11-22	52.360	52.920	49.700	50.460	29.561	4,668,397
2022-11-21	53.710	53.710	52.020	52.360	30.675	4,698,422
2022-11-18	52.100	55.790	51.320	54.400	31.870	8,642,031
2022-11-17	50.870	52.880	49.930	52.090	30.516	6,017,693
2022-11-16	51.030	52.830	50.700	50.900	29.819	6,982,662
2022-11-15	50.110	50.970	49.040	50.860	29.796	6,390,447
2022-11-14	46.880	50.790	46.850	49.660	29.093	8,066,195
2022-11-11	51.380	51.780	46.930	47.480	27.816	8,588,556
2022-11-10	49.100	54.270	49.100	49.620	29.069	10,858,348
2022-11-09	47.500	49.500	46.800	48.930	28.665	5,223,607
2022-11-08	47.260	48.360	46.510	47.040	27.558	2,967,242
2022-11-07	46.580	48.470	45.870	47.520	27.839	4,446,355
2022-11-04	45.620	47.440	45.400	46.560	27.277	4,228,078

← NewerPage 16 of 19 · 1,133 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.8000 CNY
2025-10-27	0.6000 CNY
2025-06-17	0.2000 CNY
2024-06-14	0.6000 CNY
2023-06-07	0.4500 CNY
2022-06-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.