HOB Biotech Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.100	50.490	48.870	50.250	48.071	284,861
2022-02-08	49.010	50.250	48.050	49.130	47.000	682,864
2022-02-07	55.580	55.580	49.550	49.770	47.612	1,016,503
2022-01-28	55.820	56.740	54.080	56.210	53.773	315,718
2022-01-27	57.520	57.520	54.810	54.860	52.481	214,059
2022-01-26	57.640	57.640	54.900	56.110	53.677	340,498
2022-01-25	55.500	57.370	53.600	56.900	54.433	545,480
2022-01-24	56.620	56.620	54.700	55.080	52.692	469,652
2022-01-21	61.000	61.000	56.200	56.620	54.165	970,088
2022-01-20	65.650	65.990	61.000	61.000	58.355	483,245
2022-01-19	63.130	65.570	62.650	64.820	62.010	599,714
2022-01-18	65.610	65.620	61.990	62.970	60.240	744,862
2022-01-17	67.770	67.800	65.310	65.610	62.765	534,460
2022-01-14	65.700	67.890	65.700	67.530	64.602	719,410
2022-01-13	68.000	69.290	66.010	66.030	63.167	554,871
2022-01-12	65.000	67.470	64.150	67.390	64.468	550,980
2022-01-11	66.650	67.290	64.860	65.050	62.230	599,525
2022-01-10	64.300	69.300	64.010	66.310	63.435	1,397,595
2022-01-07	64.300	65.680	64.090	64.300	61.512	395,868
2022-01-06	63.990	64.870	63.000	64.200	61.416	482,310
2022-01-05	63.140	65.100	60.000	64.310	61.522	524,705
2022-01-04	63.080	64.480	61.610	62.780	60.058	409,297
2021-12-31	61.130	63.460	61.130	63.000	60.268	349,380
2021-12-30	60.400	61.660	59.930	61.130	58.480	198,889
2021-12-29	60.400	61.500	59.700	60.360	57.743	139,223
2021-12-28	59.000	60.820	58.830	60.200	57.590	143,696
2021-12-27	58.000	59.450	57.500	59.370	56.796	152,257
2021-12-24	58.470	59.000	57.340	58.580	56.040	224,563
2021-12-23	61.030	61.490	57.720	58.650	56.107	533,950
2021-12-22	61.730	62.190	60.610	61.230	58.575	153,629
2021-12-21	58.000	61.990	57.610	61.850	59.168	412,219
2021-12-20	59.580	59.600	57.580	58.000	55.485	199,698
2021-12-17	60.230	60.230	59.130	59.450	56.872	157,812
2021-12-16	59.820	60.800	59.170	60.310	57.695	177,283
2021-12-15	60.190	60.600	59.610	60.260	57.647	217,876
2021-12-14	59.160	60.600	59.160	60.190	57.580	167,250
2021-12-13	61.290	61.290	59.100	59.560	56.978	333,704
2021-12-10	59.520	61.240	59.030	60.660	58.030	287,438
2021-12-09	59.480	59.900	58.460	59.520	56.939	139,483
2021-12-08	58.700	59.350	58.060	58.950	56.394	157,971
2021-12-07	58.960	59.770	56.900	58.280	55.753	389,767
2021-12-06	61.650	61.650	58.170	59.150	56.585	457,459
2021-12-03	62.480	62.490	60.300	61.280	58.623	473,727
2021-12-02	62.550	63.480	61.610	62.070	59.379	201,167
2021-12-01	63.920	64.280	62.670	62.670	59.953	337,784
2021-11-30	64.850	66.300	63.800	64.300	61.512	247,476
2021-11-29	64.430	65.500	63.530	64.850	62.038	357,768
2021-11-26	64.850	65.100	63.430	64.440	61.646	223,795
2021-11-25	65.000	65.680	63.670	64.840	62.029	272,724
2021-11-24	64.500	65.600	64.000	64.750	61.943	295,585
2021-11-23	65.270	65.270	63.870	64.390	61.598	218,983
2021-11-22	65.700	65.880	64.060	64.660	61.856	446,629
2021-11-19	65.500	66.620	64.430	65.670	62.823	333,991
2021-11-18	65.500	65.800	63.870	65.500	62.660	313,940
2021-11-17	62.110	65.720	62.100	65.040	62.220	497,119
2021-11-16	64.700	64.850	62.120	62.660	59.943	322,233
2021-11-15	63.780	65.560	63.260	64.210	61.426	503,633
2021-11-12	62.660	63.880	61.880	63.500	60.747	377,165
2021-11-11	62.400	63.700	62.400	63.000	60.268	221,566
2021-11-10	62.380	63.310	61.770	62.850	60.125	235,478

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.