Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.250	18.250	17.590	17.690	11.957	7,209,141
2025-01-20	17.880	18.200	17.880	18.080	12.221	7,129,979
2025-01-17	18.080	18.270	17.700	17.830	12.052	9,300,852
2025-01-16	18.090	18.600	18.080	18.120	12.248	11,107,670
2025-01-15	17.940	18.800	17.580	18.560	12.545	15,236,125
2025-01-14	17.300	18.070	17.240	18.040	12.194	12,647,192
2025-01-13	17.630	17.800	16.970	17.240	11.653	11,916,258
2025-01-10	20.030	20.030	18.100	18.170	12.282	21,433,847
2025-01-09	21.300	21.490	20.250	20.580	13.911	20,908,744
2025-01-08	20.840	22.350	20.840	22.010	14.877	26,697,986
2025-01-07	22.160	22.400	20.650	21.350	14.431	29,527,980
2025-01-06	23.840	24.800	23.010	23.500	15.884	36,250,864
2025-01-03	21.800	24.860	20.800	22.440	15.168	31,455,889
2025-01-02	22.090	22.310	20.700	21.050	14.228	14,547,796
2024-12-31	22.000	22.440	21.130	21.260	14.370	15,760,300
2024-12-30	20.530	22.760	20.140	22.610	15.283	22,815,872
2024-12-27	20.500	21.120	20.500	20.550	13.890	6,526,317
2024-12-26	20.650	21.210	20.350	20.770	14.039	7,759,593
2024-12-25	21.600	22.000	20.400	21.070	14.242	10,664,626
2024-12-24	20.800	22.100	20.330	21.450	14.499	16,358,715
2024-12-23	19.650	23.000	19.590	20.850	14.093	19,108,337
2024-12-20	18.750	20.380	18.700	19.830	13.404	8,495,732
2024-12-19	18.620	18.920	18.410	18.750	12.674	3,451,465
2024-12-18	18.880	19.060	18.600	18.780	12.694	3,057,007
2024-12-17	19.640	19.690	18.860	18.860	12.748	4,282,982
2024-12-16	19.860	20.140	19.570	19.650	13.282	3,649,825
2024-12-13	20.530	20.670	19.740	19.770	13.363	6,663,696
2024-12-12	20.200	20.710	20.150	20.680	13.978	6,667,877
2024-12-11	20.390	20.420	20.180	20.260	13.694	4,003,944
2024-12-10	20.750	20.920	20.260	20.300	13.721	7,933,297
2024-12-09	20.090	20.670	20.000	20.370	13.769	8,843,300
2024-12-06	19.950	19.990	19.550	19.900	13.451	5,093,555
2024-12-05	19.400	20.100	19.400	19.820	13.397	5,780,687
2024-12-04	19.740	19.780	19.310	19.470	13.160	3,751,754
2024-12-03	20.080	20.080	19.600	19.770	13.363	4,809,529
2024-12-02	19.880	20.150	19.580	20.000	13.519	10,228,024
2024-11-29	19.780	20.250	19.380	20.130	13.607	6,251,619
2024-11-28	19.680	20.000	19.300	19.730	13.336	5,235,371
2024-11-27	19.300	19.520	18.670	19.520	13.194	4,406,058
2024-11-26	19.500	19.980	19.170	19.290	13.039	4,465,392
2024-11-25	19.220	19.750	19.180	19.580	13.235	4,782,072
2024-11-22	20.420	20.680	19.160	19.180	12.964	7,365,712
2024-11-21	20.510	20.800	20.150	20.610	13.931	6,622,906
2024-11-20	20.370	20.720	20.300	20.500	13.857	6,185,034
2024-11-19	20.020	20.370	19.700	20.370	13.769	5,617,011
2024-11-18	20.810	21.000	19.810	19.920	13.465	7,889,765
2024-11-15	21.010	21.880	20.710	20.990	14.188	9,699,139
2024-11-14	22.690	22.700	20.860	21.000	14.195	12,470,782
2024-11-13	23.220	23.340	21.800	22.390	15.134	14,776,519
2024-11-12	23.800	25.770	23.070	23.320	15.763	23,796,853
2024-11-11	22.000	24.500	22.000	23.650	15.986	19,617,693
2024-11-08	22.000	23.380	21.600	22.700	15.344	21,386,113
2024-11-07	21.550	21.950	21.000	21.770	14.715	13,212,983
2024-11-06	21.700	22.300	21.330	21.660	14.641	16,548,491
2024-11-05	20.610	22.420	20.560	21.750	14.702	21,175,762
2024-11-04	20.980	21.280	20.250	20.550	13.890	17,746,902
2024-11-01	21.800	22.540	21.040	21.520	14.546	21,594,551
2024-10-31	20.730	22.880	19.590	22.170	14.985	36,379,611
2024-10-30	21.800	22.040	19.910	21.000	14.195	30,571,111
2024-10-29	20.530	23.470	20.000	22.160	14.979	52,565,469

← NewerPage 8 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.