Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	29.890	29.990	29.130	29.550	15.941	8,592,449
2023-02-02	29.760	30.200	29.660	29.910	16.135	9,698,622
2023-02-01	29.340	29.980	29.000	29.870	16.113	11,603,251
2023-01-31	29.200	29.380	28.280	29.330	15.822	9,216,895
2023-01-30	29.200	29.460	28.940	29.310	15.811	9,546,751
2023-01-20	28.740	29.440	28.740	29.170	15.736	7,213,507
2023-01-19	29.200	29.580	28.750	28.800	15.536	10,353,610
2023-01-18	29.250	29.280	28.930	29.000	15.644	5,823,747
2023-01-17	29.940	30.100	29.120	29.160	15.730	9,497,105
2023-01-16	30.130	30.420	29.730	29.950	16.157	10,204,631
2023-01-13	30.550	30.550	29.550	29.700	16.022	9,949,083
2023-01-12	30.890	31.260	30.240	30.350	16.372	11,319,751
2023-01-11	31.150	31.450	30.800	31.030	16.739	11,890,049
2023-01-10	31.910	32.120	31.010	31.050	16.750	13,688,883
2023-01-09	32.060	32.460	31.360	31.900	17.209	13,233,582
2023-01-06	33.040	33.100	31.700	31.750	17.128	12,520,413
2023-01-05	33.390	33.460	32.500	32.720	17.651	13,773,059
2023-01-04	35.310	35.830	32.890	33.330	17.980	22,028,866
2023-01-03	34.930	36.440	34.720	35.300	19.043	22,371,455
2022-12-30	37.600	37.700	34.350	34.650	18.692	26,523,185
2022-12-29	36.640	39.140	36.200	36.870	19.890	27,473,799
2022-12-28	37.300	39.800	37.300	38.000	20.499	28,836,949
2022-12-27	42.020	42.110	35.800	37.430	20.192	36,406,164
2022-12-26	41.280	43.270	40.010	43.170	23.288	29,240,736
2022-12-23	45.000	46.230	40.880	43.490	23.461	35,561,707
2022-12-22	48.600	49.320	42.990	44.050	23.763	36,986,126
2022-12-21	48.500	51.330	47.730	49.400	26.649	34,229,982
2022-12-20	52.000	53.400	46.200	46.990	25.349	38,224,711
2022-12-19	51.860	56.240	48.600	54.110	29.190	49,237,820
2022-12-16	48.950	56.250	48.300	55.630	30.010	51,557,572
2022-12-15	44.610	48.950	44.610	46.960	25.333	39,110,439
2022-12-14	46.560	48.840	43.930	45.680	24.642	47,883,229
2022-12-13	46.740	51.670	44.750	50.650	27.323	61,879,523
2022-12-12	37.630	43.070	37.010	43.070	23.234	47,096,766
2022-12-09	35.070	39.000	34.510	35.890	19.361	49,755,070
2022-12-08	32.000	39.500	31.800	36.010	19.426	55,935,034
2022-12-07	28.300	33.220	27.840	33.210	17.915	48,344,155
2022-12-06	29.580	31.590	27.300	27.680	14.932	37,522,375
2022-12-05	30.120	31.990	28.600	29.580	15.957	36,729,772
2022-12-02	26.920	29.430	26.730	28.510	15.380	28,778,106
2022-12-01	28.800	28.800	25.660	27.350	14.754	33,838,287
2022-11-30	26.310	30.400	26.310	28.990	15.639	34,313,624
2022-11-29	25.050	27.350	25.050	26.820	14.468	28,017,480
2022-11-28	24.500	26.760	24.500	25.540	13.778	22,559,775
2022-11-25	24.510	25.280	23.870	24.680	13.314	18,034,607
2022-11-24	23.650	25.160	23.400	24.510	13.222	25,480,350
2022-11-23	26.900	26.900	23.500	23.500	12.677	29,064,943
2022-11-22	28.070	28.890	26.060	26.970	14.549	32,487,595
2022-11-21	27.000	30.240	26.610	29.000	15.644	37,874,134
2022-11-18	27.000	29.300	26.110	28.180	15.202	36,221,011
2022-11-17	26.500	28.740	26.230	27.450	14.808	36,157,240
2022-11-16	28.120	28.320	26.380	27.200	14.673	43,054,117
2022-11-15	27.000	30.430	25.860	30.430	16.416	60,024,158
2022-11-14	22.460	25.360	22.460	25.360	13.681	42,862,004
2022-11-11	20.760	22.990	20.500	21.130	11.399	30,737,013
2022-11-10	20.550	20.950	20.220	20.580	11.102	14,310,627
2022-11-09	19.400	21.070	19.060	20.680	11.156	18,363,223
2022-11-08	18.820	19.700	18.330	19.450	10.492	9,946,236
2022-11-07	18.300	19.300	18.300	18.760	10.120	6,090,246
2022-11-04	18.250	18.550	18.250	18.370	9.910	2,978,593

← NewerPage 16 of 20 · 1,169 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.