Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.210	15.380	13.880	14.300	14.209	37,735,289
2025-10-22	13.100	15.740	12.970	14.990	14.894	49,933,262
2025-10-21	12.280	13.480	12.190	13.120	13.036	19,083,510
2025-10-20	12.060	12.340	12.000	12.280	12.202	3,993,105
2025-10-17	12.100	12.200	11.960	12.000	11.923	4,035,415
2025-10-16	12.020	12.220	11.950	12.040	11.963	3,009,404
2025-10-15	11.960	12.080	11.710	12.050	11.973	3,784,493
2025-10-14	11.850	11.930	11.720	11.760	11.685	2,818,639
2025-10-13	11.580	11.740	11.360	11.710	11.635	3,139,205
2025-10-10	11.900	11.950	11.840	11.860	11.784	2,155,454
2025-10-09	11.990	12.050	11.770	11.860	11.784	2,438,231
2025-09-30	11.880	11.970	11.850	11.930	11.854	1,921,858
2025-09-29	11.930	11.930	11.710	11.890	11.814	2,020,034
2025-09-26	12.030	12.110	11.840	11.880	11.804	2,527,527
2025-09-25	12.090	12.200	12.000	12.030	11.953	2,790,155
2025-09-24	11.960	12.380	11.890	12.140	12.062	3,616,302
2025-09-23	12.300	12.300	11.750	11.950	11.874	4,382,814
2025-09-22	12.180	12.350	12.130	12.260	12.182	2,880,405
2025-09-19	12.300	12.440	12.130	12.170	12.092	3,770,207
2025-09-18	12.650	12.670	12.290	12.360	12.281	5,521,464
2025-09-17	12.710	12.780	12.580	12.590	12.510	3,774,458
2025-09-16	12.840	12.840	12.520	12.710	12.629	4,693,642
2025-09-15	12.680	12.930	12.620	12.780	12.698	4,779,241
2025-09-12	12.780	12.950	12.580	12.680	12.599	4,913,810
2025-09-11	12.700	12.800	12.450	12.800	12.718	4,291,404
2025-09-10	12.920	13.060	12.700	12.710	12.629	4,081,914
2025-09-09	12.960	13.030	12.810	12.900	12.818	4,706,968
2025-09-08	12.770	13.070	12.670	13.020	12.937	6,774,302
2025-09-05	12.520	12.780	12.310	12.770	12.688	4,798,586
2025-09-04	12.660	12.840	12.360	12.530	12.450	5,304,344
2025-09-03	13.000	13.000	12.630	12.660	12.579	5,160,711
2025-09-02	12.980	13.050	12.710	12.950	12.867	7,825,606
2025-09-01	12.560	13.440	12.510	13.070	12.987	13,237,020
2025-08-29	12.480	12.690	12.370	12.550	12.470	4,503,994
2025-08-28	12.630	12.780	12.110	12.530	12.450	6,957,451
2025-08-27	13.010	13.090	12.450	12.630	12.549	8,992,170
2025-08-26	18.800	18.950	18.700	18.840	12.910	7,569,588
2025-08-25	18.710	18.930	18.680	18.840	12.910	7,170,020
2025-08-22	18.870	18.920	18.560	18.720	12.828	6,109,713
2025-08-21	18.780	19.010	18.700	18.810	12.890	8,137,489
2025-08-20	18.870	19.010	18.560	18.760	12.855	8,764,043
2025-08-19	18.750	19.000	18.670	18.800	12.883	8,677,494
2025-08-18	18.490	18.790	18.490	18.720	12.828	6,304,979
2025-08-15	18.280	18.590	18.260	18.490	12.670	5,550,108
2025-08-14	18.780	18.820	18.260	18.300	12.540	6,315,904
2025-08-13	18.800	18.840	18.500	18.750	12.848	6,827,646
2025-08-12	19.080	19.370	18.650	18.780	12.869	6,959,422
2025-08-11	18.720	19.050	18.640	19.010	13.027	6,749,418
2025-08-08	18.660	18.760	18.390	18.670	12.794	5,880,679
2025-08-07	18.910	19.100	18.600	18.730	12.835	7,582,023
2025-08-06	19.200	19.300	18.890	18.960	12.992	7,233,820
2025-08-05	19.420	19.550	19.040	19.210	13.164	6,878,222
2025-08-04	19.270	19.440	18.830	19.430	13.314	10,342,708
2025-08-01	19.230	19.870	19.100	19.280	13.212	10,767,645
2025-07-31	19.460	19.830	19.300	19.440	13.321	12,436,885
2025-07-30	19.600	19.970	19.300	19.480	13.349	11,724,935
2025-07-29	19.890	20.080	19.450	19.800	13.568	15,600,148
2025-07-28	19.850	20.980	19.800	20.130	13.794	24,646,423
2025-07-25	19.150	19.580	18.850	19.380	13.280	18,001,986
2025-07-24	18.520	19.650	18.520	19.020	13.033	18,632,389

← NewerPage 5 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.