Harbin Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.900	2.910	2.880	2.890	2.890	8,991,500
2022-07-28	2.910	2.920	2.890	2.910	2.910	10,566,660
2022-07-27	2.890	2.920	2.890	2.910	2.910	10,312,153
2022-07-26	2.900	2.910	2.880	2.910	2.910	8,792,340
2022-07-25	2.900	2.920	2.870	2.900	2.900	11,899,505
2022-07-22	2.900	2.920	2.870	2.900	2.900	11,598,847
2022-07-21	2.930	2.940	2.900	2.910	2.910	11,153,422
2022-07-20	2.920	2.940	2.910	2.930	2.930	10,975,920
2022-07-19	2.910	2.920	2.890	2.920	2.920	11,384,759
2022-07-18	2.860	2.920	2.850	2.910	2.910	17,686,562
2022-07-15	2.980	2.980	2.850	2.860	2.860	37,190,529
2022-07-14	3.010	3.030	2.990	3.000	3.000	17,886,301
2022-07-13	3.010	3.030	2.990	3.020	3.020	17,576,598
2022-07-12	3.060	3.080	3.020	3.030	3.030	26,082,358
2022-07-11	3.070	3.080	3.030	3.070	3.070	34,712,672
2022-07-08	2.990	3.020	2.980	3.010	3.010	14,221,890
2022-07-07	2.980	2.990	2.960	2.980	2.980	14,259,645
2022-07-06	3.040	3.050	2.970	2.980	2.980	19,384,836
2022-07-05	3.080	3.100	3.010	3.030	3.030	33,098,031
2022-07-04	2.980	3.170	2.960	3.080	3.080	47,002,056
2022-07-01	3.010	3.020	2.960	2.970	2.970	17,387,765
2022-06-30	3.000	3.020	2.990	3.010	3.010	15,908,033
2022-06-29	3.030	3.040	2.980	2.990	2.990	18,207,984
2022-06-28	3.010	3.040	2.990	3.030	3.030	16,131,406
2022-06-27	3.000	3.050	2.990	3.020	3.020	20,661,729
2022-06-24	3.010	3.020	2.980	3.000	3.000	14,590,511
2022-06-23	2.980	3.020	2.960	3.010	3.010	18,209,823
2022-06-22	3.020	3.040	2.960	2.980	2.980	19,791,011
2022-06-21	2.980	3.050	2.970	3.010	3.010	25,696,178
2022-06-20	2.950	2.980	2.940	2.970	2.970	14,427,669
2022-06-17	2.970	2.970	2.920	2.960	2.960	14,098,187
2022-06-16	2.940	2.980	2.940	2.970	2.970	18,292,581
2022-06-15	2.920	2.970	2.890	2.950	2.950	26,862,987
2022-06-14	2.880	2.910	2.840	2.910	2.910	15,434,407
2022-06-13	2.910	2.930	2.880	2.900	2.900	17,941,908
2022-06-10	2.910	2.950	2.900	2.930	2.930	15,296,243
2022-06-09	2.970	2.980	2.910	2.930	2.930	13,315,388
2022-06-08	2.990	2.990	2.920	2.960	2.960	18,024,164
2022-06-07	2.960	2.990	2.940	2.990	2.990	18,487,336
2022-06-06	2.930	2.960	2.920	2.960	2.960	13,196,497
2022-06-02	2.960	2.960	2.910	2.930	2.930	13,861,128
2022-06-01	2.930	2.980	2.920	2.960	2.960	21,931,498
2022-05-31	2.910	2.940	2.890	2.940	2.940	13,609,704
2022-05-30	2.920	2.930	2.890	2.920	2.920	8,617,030
2022-05-27	2.920	2.920	2.880	2.920	2.920	10,046,090
2022-05-26	2.900	2.910	2.860	2.900	2.900	10,117,939
2022-05-25	2.830	2.900	2.820	2.900	2.900	11,088,615
2022-05-24	2.970	2.990	2.830	2.830	2.830	24,368,466
2022-05-23	2.930	2.990	2.930	2.980	2.980	18,043,784
2022-05-20	2.940	2.960	2.910	2.930	2.930	12,787,435
2022-05-19	2.900	2.940	2.870	2.930	2.930	12,419,163
2022-05-18	2.940	2.960	2.920	2.930	2.930	11,460,717
2022-05-17	2.990	2.990	2.900	2.940	2.940	14,239,947
2022-05-16	3.010	3.020	2.970	3.000	3.000	14,576,420
2022-05-13	2.940	3.000	2.930	2.970	2.970	13,890,495
2022-05-12	2.890	2.960	2.860	2.940	2.940	14,807,076
2022-05-11	2.960	3.010	2.890	2.910	2.910	22,079,078
2022-05-10	2.930	2.970	2.910	2.960	2.960	17,784,970
2022-05-09	2.890	2.990	2.890	2.950	2.950	17,060,781
2022-05-06	2.860	2.900	2.830	2.880	2.880	15,493,931

← NewerPage 18 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.