Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.650	24.990	24.270	24.890	16.352	5,027,441
2023-07-27	25.320	25.430	24.630	24.640	16.188	5,781,265
2023-07-26	25.450	25.750	25.080	25.220	16.569	5,155,911
2023-07-25	25.340	25.600	25.150	25.550	16.786	5,462,304
2023-07-24	25.000	25.800	24.910	25.320	16.635	5,655,496
2023-07-21	25.000	25.700	24.930	25.000	16.424	5,092,722
2023-07-20	25.840	26.080	25.100	25.160	16.529	5,190,350
2023-07-19	25.650	26.150	25.460	25.840	16.976	5,456,303
2023-07-18	25.990	26.070	25.610	25.700	16.884	5,984,243
2023-07-17	25.440	26.190	25.000	26.110	17.154	9,725,582
2023-07-14	25.280	25.640	25.010	25.370	16.667	6,173,084
2023-07-13	24.790	25.400	24.790	25.280	16.608	6,420,986
2023-07-12	25.650	25.720	24.880	24.900	16.359	8,610,508
2023-07-11	26.140	26.350	25.370	25.610	16.825	9,369,531
2023-07-10	26.710	26.720	26.150	26.210	17.219	8,074,141
2023-07-07	25.890	26.700	25.890	26.470	17.390	10,998,486
2023-07-06	26.790	27.020	26.090	26.200	17.213	13,237,681
2023-07-05	25.750	27.500	25.710	27.070	17.784	23,865,105
2023-07-04	25.180	26.700	24.600	26.160	17.186	17,091,589
2023-07-03	24.990	25.500	24.830	25.250	16.589	7,441,107
2023-06-30	24.620	25.190	24.620	24.900	16.359	6,943,596
2023-06-29	24.590	24.900	24.410	24.610	16.168	5,990,574
2023-06-28	25.350	25.400	24.120	24.680	16.214	9,262,125
2023-06-27	24.900	25.710	24.900	25.410	16.694	8,041,876
2023-06-26	25.520	25.520	24.700	24.760	16.267	7,978,380
2023-06-21	26.300	26.450	25.510	25.590	16.812	9,461,534
2023-06-20	26.380	27.040	26.350	26.470	17.390	10,903,916
2023-06-19	27.260	27.260	26.580	26.590	17.469	13,124,929
2023-06-16	27.400	27.880	27.120	27.350	17.968	15,013,420
2023-06-15	27.160	27.600	26.700	27.000	17.738	16,134,067
2023-06-14	26.570	28.900	26.410	27.400	18.001	26,728,001
2023-06-13	27.980	28.380	26.300	26.370	17.324	23,961,907
2023-06-12	25.800	25.820	24.760	25.390	16.681	10,817,604
2023-06-09	25.280	26.470	25.230	25.660	16.858	11,013,710
2023-06-08	26.800	27.150	25.460	25.500	16.753	17,270,577
2023-06-07	27.950	28.590	27.010	27.140	17.830	19,812,138
2023-06-06	27.950	29.800	27.280	28.490	18.717	29,919,423
2023-06-05	27.470	28.490	27.110	28.310	18.599	22,063,495
2023-06-02	26.850	27.660	26.050	27.460	18.040	17,791,040
2023-06-01	26.600	26.960	25.800	26.690	17.535	15,042,739
2023-05-31	26.980	28.180	26.800	27.210	17.876	19,191,639
2023-05-30	32.510	32.990	31.850	32.750	17.667	14,691,113
2023-05-29	34.000	34.000	32.070	32.520	17.543	21,306,870
2023-05-26	33.280	34.960	32.800	34.110	18.401	24,297,741
2023-05-25	34.020	35.280	32.980	33.570	18.109	26,086,166
2023-05-24	35.810	36.770	34.500	34.860	18.805	32,130,147
2023-05-23	34.150	37.870	34.150	36.350	19.609	50,886,749
2023-05-22	34.050	35.010	33.020	34.010	18.347	28,881,358
2023-05-19	35.010	37.290	34.570	34.740	18.741	44,685,888
2023-05-18	34.940	35.560	34.230	35.040	18.902	31,394,037
2023-05-17	34.270	37.300	33.860	36.400	19.636	53,806,243
2023-05-16	29.010	35.090	29.000	35.090	18.929	48,642,807
2023-05-15	29.710	30.310	28.600	29.240	15.774	20,932,422
2023-05-12	28.300	31.200	28.180	30.320	16.356	32,506,768
2023-05-11	28.020	29.500	28.020	28.060	15.137	16,708,139
2023-05-10	28.870	30.060	27.700	28.520	15.385	25,514,837
2023-05-09	27.430	29.450	26.300	29.070	15.682	29,312,599
2023-05-08	29.160	29.260	27.040	27.420	14.792	23,154,334
2023-05-05	31.990	32.250	29.410	29.860	16.108	22,242,573
2023-05-04	32.260	32.550	31.230	31.750	17.128	20,854,070

← NewerPage 14 of 20 · 1,168 trading daysOlder →

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.