HOB Biotech Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 22.190 | 22.400 | 21.680 | 21.840 | 21.727 | 275,290 |
| 2024-07-25 | 22.020 | 22.580 | 21.680 | 21.890 | 21.776 | 252,738 |
| 2024-07-24 | 23.340 | 23.740 | 21.880 | 22.000 | 21.886 | 385,715 |
| 2024-07-23 | 24.490 | 24.950 | 23.230 | 23.430 | 23.308 | 231,555 |
| 2024-07-22 | 24.520 | 24.800 | 24.300 | 24.400 | 24.273 | 155,804 |
| 2024-07-19 | 24.910 | 25.430 | 24.610 | 24.650 | 24.522 | 192,941 |
| 2024-07-18 | 24.100 | 25.150 | 23.940 | 25.010 | 24.880 | 339,886 |
| 2024-07-17 | 24.650 | 25.000 | 24.250 | 24.550 | 24.423 | 121,246 |
| 2024-07-16 | 24.920 | 25.510 | 24.620 | 24.800 | 24.671 | 263,559 |
| 2024-07-15 | 24.490 | 25.580 | 24.050 | 25.150 | 25.020 | 533,821 |
| 2024-07-12 | 23.900 | 25.430 | 23.890 | 24.740 | 24.612 | 526,000 |
| 2024-07-11 | 24.310 | 24.500 | 23.790 | 24.050 | 23.925 | 315,869 |
| 2024-07-10 | 23.760 | 24.530 | 23.400 | 23.900 | 23.776 | 520,341 |
| 2024-07-09 | 22.520 | 23.800 | 22.380 | 23.700 | 23.577 | 550,049 |
| 2024-07-08 | 23.270 | 24.380 | 22.000 | 22.790 | 22.672 | 697,380 |
| 2024-07-05 | 20.700 | 20.700 | 20.700 | 20.700 | 20.593 | 0 |
| 2024-07-04 | 21.800 | 21.970 | 20.700 | 20.700 | 20.593 | 170,086 |
| 2024-07-03 | 22.320 | 22.540 | 21.550 | 21.860 | 21.747 | 193,799 |
| 2024-07-02 | 22.480 | 22.780 | 22.340 | 22.370 | 22.254 | 159,364 |
| 2024-07-01 | 23.350 | 23.350 | 22.430 | 22.550 | 22.433 | 176,946 |
| 2024-06-28 | 23.330 | 23.780 | 22.780 | 22.930 | 22.811 | 208,331 |
| 2024-06-27 | 23.860 | 23.870 | 23.090 | 23.330 | 23.209 | 159,833 |
| 2024-06-26 | 22.680 | 23.890 | 22.680 | 23.690 | 23.567 | 402,249 |
| 2024-06-25 | 22.620 | 23.380 | 22.210 | 23.140 | 23.020 | 377,526 |
| 2024-06-24 | 23.400 | 23.410 | 22.750 | 22.790 | 22.672 | 432,660 |
| 2024-06-21 | 23.080 | 23.470 | 22.660 | 23.280 | 23.159 | 215,312 |
| 2024-06-20 | 22.290 | 23.460 | 22.290 | 23.300 | 23.179 | 312,866 |
| 2024-06-19 | 22.800 | 23.020 | 22.520 | 22.740 | 22.622 | 297,550 |
| 2024-06-18 | 22.640 | 23.200 | 22.400 | 23.000 | 22.881 | 188,432 |
| 2024-06-17 | 22.640 | 23.100 | 22.010 | 22.520 | 22.403 | 216,479 |
| 2024-06-14 | 22.750 | 22.750 | 22.140 | 22.200 | 22.085 | 191,687 |
| 2024-06-13 | 22.880 | 23.270 | 22.080 | 23.150 | 22.632 | 301,818 |
| 2024-06-12 | 22.590 | 22.880 | 22.490 | 22.690 | 22.182 | 201,192 |
| 2024-06-11 | 22.130 | 22.670 | 21.950 | 22.450 | 21.948 | 140,281 |
| 2024-06-07 | 21.930 | 22.730 | 21.620 | 22.440 | 21.938 | 286,023 |
| 2024-06-06 | 22.870 | 23.070 | 21.640 | 21.930 | 21.439 | 315,494 |
| 2024-06-05 | 23.150 | 23.540 | 22.640 | 22.860 | 22.348 | 265,146 |
| 2024-06-04 | 23.940 | 23.940 | 22.890 | 23.240 | 22.720 | 247,638 |
| 2024-06-03 | 24.780 | 24.800 | 23.700 | 23.960 | 23.424 | 308,254 |
| 2024-05-31 | 24.380 | 24.970 | 24.340 | 24.780 | 24.226 | 231,140 |
| 2024-05-30 | 24.600 | 25.020 | 24.210 | 24.630 | 24.079 | 260,710 |
| 2024-05-29 | 23.990 | 25.200 | 23.680 | 24.600 | 24.050 | 447,069 |
| 2024-05-28 | 24.200 | 24.300 | 23.770 | 23.940 | 23.404 | 349,868 |
| 2024-05-27 | 24.140 | 24.350 | 23.540 | 24.060 | 23.522 | 300,009 |
| 2024-05-24 | 24.250 | 24.450 | 23.700 | 24.140 | 23.600 | 317,699 |
| 2024-05-23 | 24.780 | 25.070 | 24.060 | 24.360 | 23.815 | 328,959 |
| 2024-05-22 | 24.210 | 25.420 | 24.200 | 25.250 | 24.685 | 588,112 |
| 2024-05-21 | 25.290 | 25.470 | 24.210 | 24.230 | 23.688 | 345,256 |
| 2024-05-20 | 25.490 | 25.980 | 25.080 | 25.240 | 24.675 | 315,649 |
| 2024-05-17 | 24.900 | 25.520 | 24.640 | 25.460 | 24.890 | 282,371 |
| 2024-05-16 | 24.500 | 25.490 | 24.500 | 24.890 | 24.333 | 409,962 |
| 2024-05-15 | 24.680 | 25.330 | 24.300 | 24.840 | 24.284 | 310,204 |
| 2024-05-14 | 25.090 | 25.470 | 24.930 | 24.960 | 24.401 | 437,308 |
| 2024-05-13 | 26.440 | 26.440 | 24.530 | 24.960 | 24.401 | 396,565 |
| 2024-05-10 | 26.590 | 26.810 | 25.890 | 25.990 | 25.408 | 361,722 |
| 2024-05-09 | 25.940 | 26.750 | 25.820 | 26.550 | 25.956 | 412,016 |
| 2024-05-08 | 26.500 | 26.770 | 25.750 | 25.940 | 25.360 | 446,381 |
| 2024-05-07 | 25.670 | 26.510 | 25.660 | 26.370 | 25.780 | 409,805 |
| 2024-05-06 | 25.170 | 26.120 | 25.170 | 26.020 | 25.438 | 451,264 |
| 2024-04-30 | 25.080 | 25.610 | 24.720 | 24.960 | 24.401 | 490,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-05-29 | 0.3000 CNY |
| 2024-06-14 | 0.4000 CNY |
| 2023-06-13 | 0.3000 CNY |
| 2022-06-09 | 0.5300 CNY |
| 2021-06-10 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.