Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 31,624,242 |
| 2023-01-31 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 28,275,126 |
| 2023-01-30 | 3.160 | 3.170 | 3.130 | 3.170 | 3.170 | 36,002,738 |
| 2023-01-20 | 3.120 | 3.160 | 3.110 | 3.150 | 3.150 | 23,660,569 |
| 2023-01-19 | 3.110 | 3.130 | 3.090 | 3.120 | 3.120 | 18,160,371 |
| 2023-01-18 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 21,450,373 |
| 2023-01-17 | 3.100 | 3.110 | 3.070 | 3.090 | 3.090 | 21,871,300 |
| 2023-01-16 | 3.080 | 3.140 | 3.080 | 3.100 | 3.100 | 32,218,314 |
| 2023-01-13 | 3.120 | 3.150 | 3.080 | 3.100 | 3.100 | 45,818,823 |
| 2023-01-12 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 19,941,300 |
| 2023-01-11 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 23,197,740 |
| 2023-01-10 | 3.100 | 3.110 | 3.060 | 3.060 | 3.060 | 23,988,050 |
| 2023-01-09 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 32,165,205 |
| 2023-01-06 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 40,059,219 |
| 2023-01-05 | 3.210 | 3.220 | 3.130 | 3.150 | 3.150 | 48,992,806 |
| 2023-01-04 | 3.290 | 3.290 | 3.150 | 3.190 | 3.190 | 117,219,780 |
| 2023-01-03 | 3.190 | 3.310 | 3.160 | 3.310 | 3.310 | 113,624,156 |
| 2022-12-30 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 31,811,954 |
| 2022-12-29 | 3.020 | 3.080 | 2.990 | 3.050 | 3.050 | 42,133,783 |
| 2022-12-28 | 3.030 | 3.060 | 3.010 | 3.030 | 3.030 | 33,079,697 |
| 2022-12-27 | 3.090 | 3.100 | 2.990 | 3.030 | 3.030 | 58,012,892 |
| 2022-12-26 | 3.140 | 3.160 | 3.070 | 3.100 | 3.100 | 48,826,892 |
| 2022-12-23 | 3.130 | 3.220 | 3.110 | 3.150 | 3.150 | 45,074,559 |
| 2022-12-22 | 3.280 | 3.300 | 3.120 | 3.140 | 3.140 | 71,897,797 |
| 2022-12-21 | 3.260 | 3.340 | 3.230 | 3.270 | 3.270 | 57,479,220 |
| 2022-12-20 | 3.450 | 3.450 | 3.240 | 3.270 | 3.270 | 88,533,479 |
| 2022-12-19 | 3.720 | 3.790 | 3.430 | 3.440 | 3.440 | 124,367,908 |
| 2022-12-16 | 3.580 | 3.740 | 3.530 | 3.710 | 3.710 | 147,523,643 |
| 2022-12-15 | 3.650 | 3.740 | 3.580 | 3.630 | 3.630 | 116,288,631 |
| 2022-12-14 | 3.940 | 3.950 | 3.550 | 3.610 | 3.610 | 214,150,830 |
| 2022-12-13 | 3.600 | 3.860 | 3.510 | 3.860 | 3.860 | 292,909,517 |
| 2022-12-12 | 3.260 | 3.510 | 3.230 | 3.510 | 3.510 | 189,607,362 |
| 2022-12-09 | 3.170 | 3.270 | 3.160 | 3.190 | 3.190 | 67,391,001 |
| 2022-12-08 | 3.210 | 3.210 | 3.110 | 3.160 | 3.160 | 65,178,931 |
| 2022-12-07 | 3.100 | 3.210 | 3.050 | 3.210 | 3.210 | 75,450,070 |
| 2022-12-06 | 3.170 | 3.190 | 3.060 | 3.080 | 3.080 | 54,694,509 |
| 2022-12-05 | 3.050 | 3.250 | 3.020 | 3.150 | 3.150 | 95,869,404 |
| 2022-12-02 | 2.990 | 3.010 | 2.970 | 2.990 | 2.990 | 20,402,675 |
| 2022-12-01 | 3.060 | 3.080 | 2.970 | 3.000 | 3.000 | 32,752,251 |
| 2022-11-30 | 3.030 | 3.070 | 3.000 | 3.020 | 3.020 | 27,157,917 |
| 2022-11-29 | 2.970 | 3.080 | 2.960 | 3.050 | 3.050 | 42,158,147 |
| 2022-11-28 | 2.960 | 3.040 | 2.940 | 2.980 | 2.980 | 36,284,911 |
| 2022-11-25 | 3.010 | 3.010 | 2.920 | 2.970 | 2.970 | 33,039,441 |
| 2022-11-24 | 2.980 | 3.020 | 2.950 | 3.010 | 3.010 | 38,920,606 |
| 2022-11-23 | 3.100 | 3.120 | 2.950 | 2.990 | 2.990 | 55,985,298 |
| 2022-11-22 | 3.170 | 3.280 | 3.090 | 3.110 | 3.110 | 71,336,799 |
| 2022-11-21 | 3.150 | 3.220 | 3.120 | 3.190 | 3.190 | 52,201,008 |
| 2022-11-18 | 3.150 | 3.230 | 3.130 | 3.170 | 3.170 | 74,517,325 |
| 2022-11-17 | 3.080 | 3.180 | 3.040 | 3.150 | 3.150 | 68,299,757 |
| 2022-11-16 | 3.080 | 3.250 | 3.040 | 3.090 | 3.090 | 101,572,412 |
| 2022-11-15 | 2.970 | 3.090 | 2.910 | 3.050 | 3.050 | 71,603,261 |
| 2022-11-14 | 2.840 | 2.980 | 2.840 | 2.950 | 2.950 | 53,863,769 |
| 2022-11-11 | 2.880 | 2.950 | 2.840 | 2.860 | 2.860 | 46,089,894 |
| 2022-11-10 | 2.840 | 2.880 | 2.820 | 2.860 | 2.860 | 20,634,512 |
| 2022-11-09 | 2.810 | 2.860 | 2.800 | 2.850 | 2.850 | 22,264,677 |
| 2022-11-08 | 2.800 | 2.820 | 2.760 | 2.820 | 2.820 | 17,569,484 |
| 2022-11-07 | 2.790 | 2.810 | 2.770 | 2.800 | 2.800 | 18,216,490 |
| 2022-11-04 | 2.780 | 2.810 | 2.770 | 2.800 | 2.800 | 14,821,343 |
| 2022-11-03 | 2.810 | 2.820 | 2.770 | 2.780 | 2.780 | 16,892,600 |
| 2022-11-02 | 2.780 | 2.900 | 2.760 | 2.840 | 2.840 | 32,697,902 |
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.