Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.090 | 3.140 | 3.080 | 3.090 | 3.090 | 24,374,430 |
| 2024-01-18 | 3.160 | 3.170 | 3.010 | 3.110 | 3.110 | 50,459,263 |
| 2024-01-17 | 3.240 | 3.270 | 3.170 | 3.180 | 3.180 | 23,356,780 |
| 2024-01-16 | 3.260 | 3.290 | 3.190 | 3.240 | 3.240 | 26,113,430 |
| 2024-01-15 | 3.230 | 3.300 | 3.210 | 3.280 | 3.280 | 26,341,710 |
| 2024-01-12 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 25,629,330 |
| 2024-01-11 | 3.280 | 3.310 | 3.250 | 3.290 | 3.290 | 20,355,665 |
| 2024-01-10 | 3.330 | 3.340 | 3.280 | 3.280 | 3.280 | 21,499,448 |
| 2024-01-09 | 3.280 | 3.350 | 3.270 | 3.340 | 3.340 | 24,776,473 |
| 2024-01-08 | 3.350 | 3.360 | 3.270 | 3.270 | 3.270 | 28,210,376 |
| 2024-01-05 | 3.420 | 3.450 | 3.350 | 3.360 | 3.360 | 26,907,380 |
| 2024-01-04 | 3.430 | 3.440 | 3.380 | 3.430 | 3.430 | 22,616,330 |
| 2024-01-03 | 3.390 | 3.460 | 3.380 | 3.430 | 3.430 | 28,421,906 |
| 2024-01-02 | 3.360 | 3.430 | 3.340 | 3.390 | 3.390 | 40,538,436 |
| 2023-12-29 | 3.350 | 3.370 | 3.340 | 3.350 | 3.350 | 28,724,309 |
| 2023-12-28 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 43,362,530 |
| 2023-12-27 | 3.360 | 3.400 | 3.330 | 3.400 | 3.400 | 19,452,000 |
| 2023-12-26 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 17,487,177 |
| 2023-12-25 | 3.360 | 3.400 | 3.350 | 3.390 | 3.390 | 19,766,847 |
| 2023-12-22 | 3.410 | 3.430 | 3.360 | 3.370 | 3.370 | 19,939,487 |
| 2023-12-21 | 3.410 | 3.430 | 3.350 | 3.410 | 3.410 | 26,132,340 |
| 2023-12-20 | 3.460 | 3.500 | 3.420 | 3.430 | 3.430 | 21,957,800 |
| 2023-12-19 | 3.500 | 3.500 | 3.420 | 3.460 | 3.460 | 23,437,930 |
| 2023-12-18 | 3.520 | 3.580 | 3.450 | 3.500 | 3.500 | 35,073,315 |
| 2023-12-15 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 31,953,850 |
| 2023-12-14 | 3.680 | 3.690 | 3.580 | 3.590 | 3.590 | 24,091,490 |
| 2023-12-13 | 3.630 | 3.720 | 3.620 | 3.680 | 3.680 | 35,523,727 |
| 2023-12-12 | 3.610 | 3.660 | 3.610 | 3.630 | 3.630 | 20,643,605 |
| 2023-12-11 | 3.550 | 3.630 | 3.540 | 3.620 | 3.620 | 32,358,983 |
| 2023-12-08 | 3.570 | 3.600 | 3.540 | 3.570 | 3.570 | 28,076,960 |
| 2023-12-07 | 3.610 | 3.640 | 3.560 | 3.580 | 3.580 | 26,271,331 |
| 2023-12-06 | 3.630 | 3.640 | 3.570 | 3.610 | 3.610 | 24,880,270 |
| 2023-12-05 | 3.670 | 3.700 | 3.620 | 3.640 | 3.640 | 24,930,531 |
| 2023-12-04 | 3.690 | 3.750 | 3.640 | 3.680 | 3.680 | 31,033,330 |
| 2023-12-01 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 28,192,588 |
| 2023-11-30 | 3.640 | 3.700 | 3.610 | 3.690 | 3.690 | 33,027,730 |
| 2023-11-29 | 3.700 | 3.730 | 3.630 | 3.650 | 3.650 | 27,025,320 |
| 2023-11-28 | 3.730 | 3.740 | 3.630 | 3.710 | 3.710 | 48,376,907 |
| 2023-11-27 | 3.860 | 3.900 | 3.730 | 3.750 | 3.750 | 68,387,433 |
| 2023-11-24 | 3.740 | 3.830 | 3.710 | 3.780 | 3.780 | 66,532,742 |
| 2023-11-23 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 39,396,272 |
| 2023-11-22 | 3.640 | 3.680 | 3.620 | 3.650 | 3.650 | 27,736,369 |
| 2023-11-21 | 3.650 | 3.680 | 3.630 | 3.650 | 3.650 | 30,987,137 |
| 2023-11-20 | 3.610 | 3.670 | 3.610 | 3.650 | 3.650 | 28,196,039 |
| 2023-11-17 | 3.560 | 3.640 | 3.520 | 3.620 | 3.620 | 28,207,687 |
| 2023-11-16 | 3.590 | 3.610 | 3.530 | 3.560 | 3.560 | 26,322,661 |
| 2023-11-15 | 3.610 | 3.640 | 3.580 | 3.600 | 3.600 | 20,841,972 |
| 2023-11-14 | 3.600 | 3.620 | 3.560 | 3.590 | 3.590 | 21,639,071 |
| 2023-11-13 | 3.630 | 3.650 | 3.570 | 3.610 | 3.610 | 25,712,468 |
| 2023-11-10 | 3.570 | 3.660 | 3.540 | 3.630 | 3.630 | 30,373,776 |
| 2023-11-09 | 3.610 | 3.700 | 3.560 | 3.580 | 3.580 | 30,420,260 |
| 2023-11-08 | 3.580 | 3.690 | 3.580 | 3.620 | 3.620 | 39,745,350 |
| 2023-11-07 | 3.580 | 3.640 | 3.570 | 3.590 | 3.590 | 26,331,750 |
| 2023-11-06 | 3.590 | 3.640 | 3.580 | 3.590 | 3.590 | 25,570,200 |
| 2023-11-03 | 3.600 | 3.630 | 3.580 | 3.580 | 3.580 | 24,911,807 |
| 2023-11-02 | 3.600 | 3.650 | 3.550 | 3.610 | 3.610 | 28,717,529 |
| 2023-11-01 | 3.640 | 3.640 | 3.560 | 3.610 | 3.610 | 33,219,757 |
| 2023-10-31 | 3.650 | 3.700 | 3.620 | 3.640 | 3.640 | 47,798,053 |
| 2023-10-30 | 3.580 | 3.720 | 3.580 | 3.650 | 3.650 | 71,201,212 |
| 2023-10-27 | 3.440 | 3.590 | 3.390 | 3.580 | 3.580 | 63,248,479 |
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.