Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	46.960	48.350	46.580	46.850	27.447	2,787,534
2022-08-02	48.430	48.500	45.570	46.730	27.376	3,395,106
2022-08-01	49.680	49.680	47.900	48.760	28.566	2,918,598
2022-07-29	49.600	50.400	48.530	49.680	29.104	3,060,941
2022-07-28	50.770	50.950	49.490	49.630	29.075	3,100,188
2022-07-27	50.880	51.480	49.690	50.050	29.321	2,526,897
2022-07-26	50.420	51.240	49.000	51.090	29.931	3,104,478
2022-07-25	49.860	51.240	49.860	50.590	29.638	2,300,934
2022-07-22	51.210	51.760	49.600	49.760	29.151	2,802,132
2022-07-21	53.400	53.400	50.720	51.090	29.931	4,292,206
2022-07-20	52.000	54.000	52.000	53.640	31.424	4,125,108
2022-07-19	52.300	53.300	51.350	51.800	30.346	2,202,729
2022-07-18	52.510	53.300	51.060	52.200	30.581	2,486,610
2022-07-15	53.510	54.940	52.500	52.500	30.757	2,822,673
2022-07-14	52.320	54.680	52.000	54.010	31.641	3,306,613
2022-07-13	53.300	53.700	52.100	52.570	30.798	2,902,253
2022-07-12	56.690	56.770	53.150	53.190	31.161	4,242,734
2022-07-11	59.170	59.170	55.000	55.740	32.655	6,112,467
2022-07-08	58.840	60.180	58.200	58.550	34.301	3,284,941
2022-07-07	60.150	60.590	58.100	58.840	34.471	4,673,845
2022-07-06	61.280	62.400	60.060	60.300	35.326	3,971,602
2022-07-05	62.220	63.310	60.320	62.880	36.838	6,503,644
2022-07-04	62.500	65.560	61.410	62.080	36.369	6,836,664
2022-07-01	59.120	62.660	58.570	62.150	36.410	6,341,043
2022-06-30	58.000	61.210	57.880	59.410	34.805	7,506,380
2022-06-29	54.620	62.180	54.500	58.780	34.436	11,358,890
2022-06-28	54.500	54.990	52.600	54.800	32.104	5,509,158
2022-06-27	53.940	56.200	53.900	54.500	31.928	6,886,468
2022-06-24	55.200	56.330	52.500	52.750	30.903	8,814,512
2022-06-23	54.800	57.340	53.080	54.950	32.192	9,117,921
2022-06-22	52.500	54.930	51.360	54.370	31.852	10,231,606
2022-06-21	51.590	54.240	50.900	51.700	30.288	11,573,673
2022-06-20	50.000	51.990	49.420	50.210	29.415	10,266,183
2022-06-17	47.700	48.550	47.000	47.960	28.097	6,781,944
2022-06-16	44.500	49.390	44.020	48.400	28.355	13,950,314
2022-06-15	43.100	44.400	43.020	43.700	25.484	3,573,364
2022-06-14	43.110	43.390	42.020	43.090	25.128	3,100,056
2022-06-13	44.080	44.940	43.330	43.570	25.408	3,113,714
2022-06-10	44.090	44.920	44.000	44.400	25.892	3,002,634
2022-06-09	46.260	46.300	44.520	44.520	25.962	3,949,323
2022-06-08	45.330	46.380	44.800	46.260	26.977	5,729,033
2022-06-07	44.900	45.490	44.300	45.470	26.516	4,812,820
2022-06-06	44.150	45.450	44.000	45.000	26.242	4,063,779
2022-06-02	44.870	44.900	43.670	44.370	25.875	5,477,408
2022-06-01	46.400	47.360	45.250	45.380	26.464	5,489,718
2022-05-31	45.000	46.160	44.690	45.670	26.633	4,442,450
2022-05-30	46.000	46.190	44.880	45.070	26.283	5,212,718
2022-05-27	46.270	47.350	45.380	46.780	27.280	7,546,982
2022-05-26	48.220	48.230	45.430	45.880	26.755	8,074,705
2022-05-25	48.400	49.780	47.020	48.320	28.178	11,772,759
2022-05-24	47.030	51.720	45.860	50.100	29.216	19,376,796
2022-05-23	44.340	50.270	44.330	48.110	28.056	15,016,658
2022-05-20	42.500	44.660	42.500	43.030	25.093	6,075,380
2022-05-19	41.020	42.150	40.510	41.580	24.248	2,404,707
2022-05-18	41.800	42.460	41.400	41.500	24.201	2,496,677
2022-05-17	43.740	43.880	41.300	41.600	24.259	4,473,574
2022-05-16	44.800	45.340	43.510	43.730	25.502	3,871,093
2022-05-13	44.630	45.700	44.440	44.690	26.061	4,632,854
2022-05-12	43.720	45.800	43.720	44.470	25.933	5,862,096
2022-05-11	44.880	47.500	44.400	44.500	25.951	8,807,747

← NewerPage 18 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.