Harbin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.730	2.770	2.690	2.750	2.750	15,215,896
2022-10-28	2.790	2.790	2.710	2.740	2.740	16,725,268
2022-10-27	2.740	2.810	2.710	2.800	2.800	19,682,253
2022-10-26	2.670	2.780	2.650	2.740	2.740	17,007,282
2022-10-25	2.700	2.710	2.630	2.650	2.650	12,792,406
2022-10-24	2.780	2.800	2.680	2.700	2.700	16,618,775
2022-10-21	2.760	2.790	2.740	2.780	2.780	13,106,780
2022-10-20	2.760	2.810	2.750	2.760	2.760	14,178,100
2022-10-19	2.790	2.820	2.750	2.770	2.770	12,567,321
2022-10-18	2.780	2.820	2.730	2.800	2.800	18,537,741
2022-10-17	2.760	2.800	2.750	2.770	2.770	18,192,906
2022-10-14	2.680	2.780	2.670	2.760	2.760	21,385,693
2022-10-13	2.640	2.690	2.630	2.680	2.680	10,131,090
2022-10-12	2.600	2.650	2.580	2.650	2.650	9,056,153
2022-10-11	2.620	2.640	2.560	2.620	2.620	10,214,190
2022-10-10	2.600	2.680	2.600	2.640	2.640	9,825,753
2022-09-30	2.610	2.670	2.600	2.640	2.640	10,781,375
2022-09-29	2.620	2.670	2.600	2.620	2.620	11,932,086
2022-09-28	2.650	2.680	2.610	2.610	2.610	7,905,840
2022-09-27	2.590	2.670	2.590	2.660	2.660	8,112,124
2022-09-26	2.630	2.640	2.590	2.600	2.600	9,706,030
2022-09-23	2.650	2.670	2.630	2.650	2.650	6,580,214
2022-09-22	2.670	2.680	2.640	2.650	2.650	6,277,555
2022-09-21	2.660	2.690	2.630	2.680	2.680	7,619,730
2022-09-20	2.670	2.700	2.650	2.660	2.660	7,417,664
2022-09-19	2.700	2.720	2.630	2.660	2.660	13,898,968
2022-09-16	2.780	2.790	2.700	2.710	2.710	15,847,200
2022-09-15	2.820	2.830	2.770	2.780	2.780	13,863,738
2022-09-14	2.810	2.830	2.790	2.820	2.820	8,639,589
2022-09-13	2.850	2.860	2.820	2.830	2.830	7,911,049
2022-09-09	2.840	2.850	2.830	2.850	2.850	6,460,062
2022-09-08	2.850	2.850	2.820	2.830	2.830	6,647,496
2022-09-07	2.860	2.860	2.820	2.840	2.840	10,085,200
2022-09-06	2.830	2.860	2.820	2.860	2.860	14,390,811
2022-09-05	2.820	2.840	2.790	2.820	2.820	10,710,275
2022-09-02	2.790	2.820	2.780	2.810	2.810	7,937,188
2022-09-01	2.780	2.820	2.780	2.790	2.790	9,228,296
2022-08-31	2.820	2.820	2.770	2.790	2.790	10,195,484
2022-08-30	2.810	2.840	2.800	2.820	2.820	8,244,212
2022-08-29	2.780	2.820	2.750	2.810	2.810	10,520,590
2022-08-26	2.810	2.820	2.790	2.800	2.800	7,744,609
2022-08-25	2.800	2.820	2.770	2.810	2.810	10,319,758
2022-08-24	2.850	2.860	2.790	2.800	2.800	12,383,140
2022-08-23	2.840	2.860	2.830	2.850	2.850	8,329,000
2022-08-22	2.840	2.870	2.820	2.850	2.850	9,376,420
2022-08-19	2.850	2.870	2.840	2.840	2.840	9,897,627
2022-08-18	2.880	2.880	2.840	2.860	2.860	9,962,400
2022-08-17	2.890	2.890	2.860	2.880	2.880	13,020,902
2022-08-16	2.890	2.900	2.870	2.870	2.870	9,555,623
2022-08-15	2.890	2.910	2.870	2.890	2.890	10,824,730
2022-08-12	2.850	2.890	2.840	2.890	2.890	14,279,553
2022-08-11	2.840	2.860	2.830	2.850	2.850	10,212,460
2022-08-10	2.840	2.840	2.800	2.820	2.820	9,230,600
2022-08-09	2.850	2.860	2.820	2.840	2.840	9,055,388
2022-08-08	2.810	2.870	2.800	2.860	2.860	13,600,523
2022-08-05	2.790	2.820	2.790	2.810	2.810	11,340,763
2022-08-04	2.770	2.800	2.750	2.790	2.790	10,497,231
2022-08-03	2.760	2.830	2.750	2.760	2.760	14,865,605
2022-08-02	2.860	2.870	2.740	2.770	2.770	21,113,845
2022-08-01	2.890	2.890	2.860	2.880	2.880	9,048,297

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.