Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.290 | 14.470 | 14.110 | 14.350 | 9.700 | 1,643,196 |
| 2024-07-24 | 14.750 | 14.750 | 14.140 | 14.310 | 9.673 | 3,885,856 |
| 2024-07-23 | 14.930 | 15.100 | 14.670 | 14.720 | 9.950 | 2,848,291 |
| 2024-07-22 | 14.900 | 15.170 | 14.850 | 15.040 | 10.166 | 3,481,335 |
| 2024-07-19 | 14.360 | 15.380 | 14.320 | 15.030 | 10.159 | 6,200,811 |
| 2024-07-18 | 14.300 | 14.840 | 14.150 | 14.530 | 9.821 | 3,498,126 |
| 2024-07-17 | 14.460 | 14.530 | 14.230 | 14.360 | 9.706 | 1,215,622 |
| 2024-07-16 | 14.670 | 14.680 | 14.360 | 14.460 | 9.774 | 1,415,648 |
| 2024-07-15 | 14.790 | 14.850 | 14.430 | 14.520 | 9.815 | 2,758,800 |
| 2024-07-12 | 14.750 | 15.080 | 14.730 | 14.820 | 10.017 | 2,594,225 |
| 2024-07-11 | 14.570 | 14.910 | 14.500 | 14.820 | 10.017 | 4,768,413 |
| 2024-07-10 | 14.440 | 14.780 | 14.230 | 14.320 | 9.679 | 3,008,919 |
| 2024-07-09 | 14.250 | 14.990 | 13.630 | 14.530 | 9.821 | 4,754,310 |
| 2024-07-08 | 14.950 | 14.950 | 13.960 | 14.060 | 9.504 | 3,875,235 |
| 2024-07-05 | 14.250 | 14.860 | 14.230 | 14.830 | 10.024 | 3,040,358 |
| 2024-07-04 | 14.610 | 14.830 | 14.220 | 14.250 | 9.632 | 2,352,539 |
| 2024-07-03 | 14.820 | 15.070 | 14.650 | 14.680 | 9.923 | 2,556,148 |
| 2024-07-02 | 14.870 | 15.050 | 14.800 | 14.900 | 10.071 | 2,464,595 |
| 2024-07-01 | 14.560 | 15.070 | 14.560 | 14.890 | 10.065 | 3,134,437 |
| 2024-06-28 | 14.710 | 14.850 | 14.530 | 14.610 | 9.875 | 1,745,738 |
| 2024-06-27 | 14.970 | 15.080 | 14.620 | 14.650 | 9.902 | 2,120,463 |
| 2024-06-26 | 14.780 | 15.020 | 14.670 | 15.010 | 10.146 | 1,994,757 |
| 2024-06-25 | 14.780 | 14.870 | 14.520 | 14.730 | 9.957 | 1,642,021 |
| 2024-06-24 | 15.230 | 15.230 | 14.570 | 14.590 | 9.862 | 3,760,383 |
| 2024-06-21 | 15.320 | 15.680 | 14.730 | 15.290 | 10.335 | 4,068,272 |
| 2024-06-20 | 15.300 | 16.150 | 15.190 | 15.670 | 10.592 | 6,099,509 |
| 2024-06-19 | 15.400 | 15.520 | 15.170 | 15.230 | 10.295 | 1,881,781 |
| 2024-06-18 | 15.450 | 15.650 | 15.350 | 15.400 | 10.409 | 1,978,960 |
| 2024-06-17 | 15.410 | 15.600 | 15.410 | 15.440 | 10.436 | 1,452,958 |
| 2024-06-14 | 15.670 | 15.670 | 15.410 | 15.550 | 10.511 | 1,689,134 |
| 2024-06-13 | 15.790 | 15.790 | 15.510 | 15.550 | 10.511 | 1,868,898 |
| 2024-06-12 | 15.420 | 15.980 | 15.420 | 15.750 | 10.646 | 3,071,859 |
| 2024-06-11 | 15.200 | 15.630 | 14.920 | 15.530 | 10.497 | 3,175,099 |
| 2024-06-07 | 15.070 | 15.280 | 14.910 | 15.200 | 10.274 | 2,513,634 |
| 2024-06-06 | 15.680 | 15.800 | 14.880 | 14.950 | 10.105 | 4,308,738 |
| 2024-06-05 | 16.030 | 16.060 | 15.640 | 15.670 | 10.592 | 2,046,182 |
| 2024-06-04 | 15.910 | 16.090 | 15.710 | 15.920 | 10.761 | 2,437,625 |
| 2024-06-03 | 16.350 | 16.440 | 15.890 | 16.040 | 10.842 | 2,621,398 |
| 2024-05-31 | 16.480 | 16.540 | 16.310 | 16.400 | 11.085 | 2,103,690 |
| 2024-05-30 | 16.320 | 16.510 | 16.180 | 16.370 | 11.065 | 2,080,374 |
| 2024-05-29 | 16.330 | 16.540 | 16.270 | 16.340 | 11.045 | 2,008,192 |
| 2024-05-28 | 16.580 | 16.640 | 16.290 | 16.330 | 11.038 | 2,627,024 |
| 2024-05-27 | 16.660 | 16.790 | 16.160 | 16.590 | 11.214 | 2,731,830 |
| 2024-05-24 | 17.030 | 17.200 | 16.970 | 17.110 | 11.241 | 2,391,664 |
| 2024-05-23 | 17.540 | 17.540 | 17.010 | 17.030 | 11.188 | 3,706,491 |
| 2024-05-22 | 17.440 | 17.630 | 17.380 | 17.520 | 11.510 | 2,263,828 |
| 2024-05-21 | 17.720 | 17.730 | 17.360 | 17.440 | 11.458 | 2,699,930 |
| 2024-05-20 | 17.580 | 17.770 | 17.510 | 17.770 | 11.674 | 3,664,769 |
| 2024-05-17 | 17.600 | 17.630 | 17.260 | 17.490 | 11.490 | 3,150,259 |
| 2024-05-16 | 17.730 | 17.870 | 17.410 | 17.520 | 11.510 | 4,041,861 |
| 2024-05-15 | 18.220 | 18.220 | 17.700 | 17.730 | 11.648 | 3,905,018 |
| 2024-05-14 | 17.700 | 18.440 | 17.700 | 18.070 | 11.872 | 6,421,999 |
| 2024-05-13 | 18.300 | 18.950 | 17.930 | 18.000 | 11.826 | 9,558,692 |
| 2024-05-10 | 18.710 | 18.710 | 18.060 | 18.130 | 11.911 | 7,852,410 |
| 2024-05-09 | 18.800 | 18.950 | 18.500 | 18.660 | 12.259 | 12,469,469 |
| 2024-05-08 | 18.170 | 19.390 | 18.110 | 19.190 | 12.607 | 16,802,329 |
| 2024-05-07 | 17.900 | 18.900 | 17.870 | 18.490 | 12.147 | 10,198,264 |
| 2024-05-06 | 17.880 | 18.050 | 17.540 | 18.040 | 11.852 | 6,472,828 |
| 2024-04-30 | 17.190 | 17.540 | 17.120 | 17.440 | 11.458 | 4,917,206 |
| 2024-04-29 | 17.000 | 17.190 | 16.850 | 17.190 | 11.293 | 4,449,928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0600 CNY |
| 2025-05-26 | 0.2500 CNY |
| 2024-05-27 | 0.4800 CNY |
| 2023-05-31 | 0.4800 CNY |
| 2022-07-06 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.