Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.330 | 3.380 | 3.210 | 3.230 | 3.230 | 59,434,809 |
| 2024-07-22 | 3.290 | 3.380 | 3.260 | 3.330 | 3.330 | 50,186,483 |
| 2024-07-19 | 3.300 | 3.380 | 3.270 | 3.300 | 3.300 | 52,835,821 |
| 2024-07-18 | 3.300 | 3.330 | 3.240 | 3.310 | 3.310 | 77,040,982 |
| 2024-07-17 | 3.190 | 3.360 | 3.180 | 3.310 | 3.310 | 88,050,990 |
| 2024-07-16 | 3.060 | 3.220 | 3.050 | 3.210 | 3.210 | 81,805,127 |
| 2024-07-15 | 3.000 | 3.100 | 2.990 | 3.070 | 3.070 | 63,186,863 |
| 2024-07-12 | 2.930 | 3.030 | 2.920 | 3.000 | 3.000 | 77,587,690 |
| 2024-07-11 | 2.870 | 2.980 | 2.830 | 2.970 | 2.970 | 116,589,710 |
| 2024-07-10 | 2.770 | 2.900 | 2.740 | 2.900 | 2.900 | 119,631,988 |
| 2024-07-09 | 2.610 | 2.640 | 2.540 | 2.640 | 2.640 | 28,766,912 |
| 2024-07-08 | 2.670 | 2.680 | 2.600 | 2.610 | 2.610 | 21,019,800 |
| 2024-07-05 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2024-07-04 | 2.660 | 2.680 | 2.600 | 2.610 | 2.610 | 24,703,498 |
| 2024-07-03 | 2.680 | 2.720 | 2.670 | 2.670 | 2.670 | 22,518,432 |
| 2024-07-02 | 2.670 | 2.700 | 2.660 | 2.690 | 2.690 | 22,057,308 |
| 2024-07-01 | 2.630 | 2.680 | 2.620 | 2.670 | 2.670 | 23,331,426 |
| 2024-06-28 | 2.620 | 2.670 | 2.620 | 2.640 | 2.640 | 21,290,369 |
| 2024-06-27 | 2.690 | 2.700 | 2.630 | 2.630 | 2.630 | 24,941,948 |
| 2024-06-26 | 2.640 | 2.700 | 2.630 | 2.690 | 2.690 | 29,052,965 |
| 2024-06-25 | 2.640 | 2.670 | 2.610 | 2.650 | 2.650 | 24,638,747 |
| 2024-06-24 | 2.700 | 2.710 | 2.620 | 2.630 | 2.630 | 27,908,728 |
| 2024-06-21 | 2.690 | 2.760 | 2.660 | 2.730 | 2.730 | 19,115,254 |
| 2024-06-20 | 2.780 | 2.800 | 2.690 | 2.690 | 2.690 | 30,935,881 |
| 2024-06-19 | 2.830 | 2.840 | 2.780 | 2.790 | 2.790 | 18,474,334 |
| 2024-06-18 | 2.790 | 2.830 | 2.780 | 2.830 | 2.830 | 26,476,135 |
| 2024-06-17 | 2.780 | 2.810 | 2.770 | 2.790 | 2.790 | 18,733,293 |
| 2024-06-14 | 2.780 | 2.800 | 2.750 | 2.790 | 2.790 | 18,072,225 |
| 2024-06-13 | 2.820 | 2.830 | 2.770 | 2.780 | 2.780 | 27,654,673 |
| 2024-06-12 | 2.770 | 2.810 | 2.760 | 2.810 | 2.810 | 24,010,072 |
| 2024-06-11 | 2.770 | 2.790 | 2.730 | 2.780 | 2.780 | 23,405,400 |
| 2024-06-07 | 2.750 | 2.790 | 2.730 | 2.780 | 2.780 | 27,699,250 |
| 2024-06-06 | 2.830 | 2.840 | 2.720 | 2.750 | 2.750 | 37,424,639 |
| 2024-06-05 | 2.860 | 2.880 | 2.830 | 2.830 | 2.830 | 23,745,557 |
| 2024-06-04 | 2.850 | 2.880 | 2.820 | 2.860 | 2.860 | 23,666,443 |
| 2024-06-03 | 2.920 | 2.920 | 2.840 | 2.860 | 2.860 | 30,993,430 |
| 2024-05-31 | 2.910 | 2.930 | 2.900 | 2.910 | 2.910 | 18,010,730 |
| 2024-05-30 | 2.900 | 2.940 | 2.880 | 2.900 | 2.900 | 21,860,354 |
| 2024-05-29 | 2.920 | 2.940 | 2.890 | 2.910 | 2.910 | 21,157,094 |
| 2024-05-28 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 21,473,935 |
| 2024-05-27 | 2.930 | 2.980 | 2.910 | 2.980 | 2.980 | 23,461,923 |
| 2024-05-24 | 2.960 | 2.980 | 2.920 | 2.930 | 2.930 | 38,350,170 |
| 2024-05-23 | 3.040 | 3.040 | 2.960 | 2.970 | 2.970 | 27,984,245 |
| 2024-05-22 | 3.070 | 3.090 | 3.030 | 3.050 | 3.050 | 28,365,460 |
| 2024-05-21 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 26,970,626 |
| 2024-05-20 | 3.090 | 3.130 | 3.070 | 3.090 | 3.090 | 23,772,176 |
| 2024-05-17 | 3.110 | 3.120 | 3.050 | 3.090 | 3.090 | 29,248,846 |
| 2024-05-16 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 22,422,863 |
| 2024-05-15 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 21,153,961 |
| 2024-05-14 | 3.120 | 3.190 | 3.110 | 3.160 | 3.160 | 26,787,658 |
| 2024-05-13 | 3.150 | 3.200 | 3.120 | 3.130 | 3.130 | 33,768,395 |
| 2024-05-10 | 3.190 | 3.210 | 3.160 | 3.160 | 3.160 | 29,710,395 |
| 2024-05-09 | 3.140 | 3.220 | 3.120 | 3.170 | 3.170 | 34,628,816 |
| 2024-05-08 | 3.120 | 3.180 | 3.110 | 3.150 | 3.150 | 32,601,143 |
| 2024-05-07 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 32,326,529 |
| 2024-05-06 | 3.130 | 3.170 | 3.120 | 3.160 | 3.160 | 45,556,832 |
| 2024-04-30 | 3.000 | 3.110 | 2.990 | 3.100 | 3.100 | 57,694,379 |
| 2024-04-29 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 48,845,471 |
| 2024-04-26 | 2.900 | 3.040 | 2.890 | 3.010 | 3.010 | 81,524,141 |
| 2024-04-25 | 2.820 | 2.850 | 2.800 | 2.830 | 2.830 | 22,197,528 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.