Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.230	18.430	18.060	18.210	9.823	2,912,459
2022-11-02	17.950	18.730	17.840	18.390	9.921	6,179,135
2022-11-01	17.510	18.140	17.470	17.950	9.683	3,325,121
2022-10-31	17.130	17.680	17.000	17.430	9.403	2,332,141
2022-10-28	17.770	18.120	17.060	17.110	9.230	2,904,332
2022-10-27	17.650	18.350	17.510	17.930	9.672	3,826,725
2022-10-26	16.870	17.800	16.830	17.660	9.527	3,693,152
2022-10-25	17.490	17.490	16.700	16.870	9.101	2,101,029
2022-10-24	17.800	18.040	17.270	17.340	9.354	2,285,394
2022-10-21	17.720	18.250	17.720	17.800	9.602	2,079,735
2022-10-20	17.950	18.050	17.760	17.790	9.597	2,038,025
2022-10-19	18.290	18.290	17.710	17.860	9.635	2,921,740
2022-10-18	18.130	18.630	17.840	18.300	9.872	4,370,082
2022-10-17	17.520	18.320	17.500	18.110	9.770	4,160,527
2022-10-14	16.980	17.860	16.980	17.670	9.532	4,064,307
2022-10-13	16.600	17.130	16.510	16.980	9.160	2,312,369
2022-10-12	16.260	16.690	15.960	16.640	8.977	1,736,533
2022-10-11	16.500	16.700	15.950	16.280	8.782	2,268,634
2022-10-10	16.730	17.000	16.360	16.480	8.890	2,142,909
2022-09-30	16.730	17.070	16.680	16.730	9.025	1,645,815
2022-09-29	17.100	17.250	16.670	16.720	9.020	1,890,901
2022-09-28	17.190	17.490	16.940	16.950	9.144	2,383,801
2022-09-27	16.650	17.200	16.650	17.200	9.279	2,113,936
2022-09-26	17.180	17.180	16.520	16.610	8.960	1,920,272
2022-09-23	17.580	17.630	17.080	17.130	9.241	1,573,065
2022-09-22	17.800	17.920	17.570	17.570	9.478	1,254,483
2022-09-21	17.600	17.920	17.320	17.900	9.656	1,593,744
2022-09-20	17.400	17.770	17.400	17.670	9.532	1,610,848
2022-09-19	17.800	17.860	17.310	17.350	9.360	1,803,685
2022-09-16	18.480	18.700	17.790	17.800	9.602	2,526,080
2022-09-15	18.900	19.060	18.360	18.500	9.980	2,769,429
2022-09-14	18.700	18.870	18.430	18.820	10.153	2,149,199
2022-09-13	19.000	19.160	18.900	19.030	10.266	1,950,310
2022-09-09	18.800	18.950	18.800	18.880	10.185	1,080,273
2022-09-08	19.080	19.080	18.800	18.800	10.142	1,796,158
2022-09-07	19.130	19.180	18.950	19.060	10.282	1,582,517
2022-09-06	19.090	19.240	19.000	19.150	10.331	1,361,352
2022-09-05	19.300	19.310	18.930	19.080	10.293	1,896,290
2022-09-02	18.890	19.190	18.890	19.140	10.325	1,614,632
2022-09-01	18.850	19.170	18.830	18.890	10.190	1,575,726
2022-08-31	19.140	19.290	18.760	18.860	10.174	2,021,439
2022-08-30	19.110	19.290	18.980	19.150	10.331	1,658,026
2022-08-29	18.810	19.130	18.620	19.060	10.282	1,536,696
2022-08-26	19.170	19.400	18.900	18.930	10.212	1,545,041
2022-08-25	19.190	19.370	18.800	19.080	10.293	2,512,349
2022-08-24	19.730	19.820	19.150	19.170	10.341	3,502,716
2022-08-23	19.810	19.990	19.680	19.710	10.633	2,203,903
2022-08-22	19.810	20.020	19.560	19.940	10.757	1,679,075
2022-08-19	20.100	20.280	19.820	19.820	10.692	3,130,100
2022-08-18	20.150	20.280	19.900	20.130	10.859	2,767,588
2022-08-17	20.320	20.430	20.130	20.250	10.924	2,260,747
2022-08-16	20.350	20.440	20.230	20.320	10.962	1,817,602
2022-08-15	20.400	20.430	20.080	20.360	10.983	2,237,078
2022-08-12	20.550	20.700	20.400	20.400	11.005	2,466,516
2022-08-11	20.440	20.770	20.300	20.630	11.129	2,628,472
2022-08-10	20.440	20.610	20.300	20.410	11.010	2,268,225
2022-08-09	20.500	20.740	20.360	20.470	11.043	2,161,626
2022-08-08	20.390	20.700	20.300	20.650	11.140	2,772,897
2022-08-05	19.960	20.360	19.940	20.350	10.978	3,425,939
2022-08-04	19.700	20.080	19.700	20.000	10.789	3,051,257

← NewerPage 17 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.