Hualan Biological Bacterin Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	44.000	45.170	43.620	44.760	26.102	5,400,539
2022-05-09	43.210	45.380	42.770	44.390	25.886	6,029,241
2022-05-06	41.740	45.000	41.400	43.340	25.274	6,965,077
2022-05-05	40.550	43.850	40.420	42.800	24.959	7,124,787
2022-04-29	39.000	42.000	39.000	41.090	23.962	7,843,682
2022-04-28	43.000	43.400	38.890	38.900	22.685	8,839,934
2022-04-27	42.150	44.800	41.200	43.330	25.268	8,277,082
2022-04-26	41.810	45.860	38.900	44.340	25.857	12,245,768
2022-04-25	44.260	45.900	42.000	42.250	24.638	7,354,225
2022-04-22	42.500	45.840	41.450	45.120	26.312	8,467,082
2022-04-21	43.010	45.520	42.900	43.640	25.449	6,602,040
2022-04-20	42.000	44.350	42.000	43.640	25.449	5,727,594
2022-04-19	44.080	44.350	42.790	42.950	25.047	5,064,944
2022-04-18	42.110	46.990	41.190	44.990	26.236	8,506,355
2022-04-15	41.650	44.490	40.700	43.190	25.187	7,262,005
2022-04-14	41.800	42.260	41.300	41.890	24.429	2,789,126
2022-04-13	42.770	42.770	41.500	41.510	24.207	3,308,395
2022-04-12	42.000	43.000	41.500	42.930	25.035	3,393,690
2022-04-11	43.100	44.250	41.770	42.010	24.498	4,117,477
2022-04-08	45.500	46.000	43.460	43.730	25.502	4,456,300
2022-04-07	47.500	47.780	45.450	45.500	26.534	4,761,236
2022-04-06	47.920	48.370	47.330	47.620	27.770	3,796,783
2022-04-01	46.990	48.950	46.160	47.980	27.980	6,149,324
2022-03-31	49.530	50.000	47.570	47.700	27.817	6,822,712
2022-03-30	51.900	51.900	48.820	50.310	29.339	7,102,081
2022-03-29	53.000	53.880	52.540	53.490	31.193	3,084,944
2022-03-28	52.320	53.570	52.320	52.680	30.721	2,531,639
2022-03-25	55.710	56.090	53.450	53.450	31.170	4,925,524
2022-03-24	55.620	57.040	54.360	56.080	32.703	4,693,153
2022-03-23	56.800	57.470	55.720	56.110	32.721	4,305,694
2022-03-22	58.980	59.640	56.700	56.800	33.123	7,266,820
2022-03-21	56.000	61.500	55.690	60.500	35.281	10,217,175
2022-03-18	56.450	57.890	55.500	56.650	33.036	7,913,609
2022-03-17	55.000	57.260	54.450	55.250	32.219	9,098,094
2022-03-16	55.410	55.700	50.550	53.710	31.321	8,665,026
2022-03-15	57.200	58.140	54.460	54.530	31.800	8,255,281
2022-03-14	60.700	62.480	58.180	58.200	33.940	8,209,316
2022-03-11	61.300	62.420	60.000	61.590	35.917	8,635,235
2022-03-10	60.460	62.110	58.800	61.450	35.835	8,735,012
2022-03-09	60.850	61.620	56.560	59.380	34.628	9,344,906
2022-03-08	65.000	65.200	59.800	60.000	34.989	11,781,848
2022-03-07	66.000	68.880	64.510	66.420	38.733	12,082,263
2022-03-04	63.000	68.000	62.800	64.900	37.847	14,241,044
2022-03-03	62.500	65.670	62.310	63.820	37.217	13,405,114
2022-03-02	63.140	63.550	61.710	62.360	36.366	8,528,604
2022-03-01	60.800	64.440	60.500	63.760	37.182	13,334,293
2022-02-28	62.330	62.990	59.300	60.800	35.456	10,319,959
2022-02-25	62.000	64.630	62.000	63.000	36.739	11,249,534
2022-02-24	66.100	67.690	61.700	62.690	36.558	16,826,527
2022-02-23	66.430	68.290	65.710	65.750	38.343	15,570,158
2022-02-22	66.000	71.600	64.660	68.810	40.127	23,467,039
2022-02-21	67.000	69.940	64.290	66.780	38.943	22,105,474
2022-02-18	75.000	79.780	70.010	70.300	40.996	34,384,514

← NewerPage 19 of 19 · 1,133 trading days

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.