Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.860 | 2.900 | 2.830 | 2.880 | 2.880 | 15,493,931 |
| 2022-05-05 | 2.890 | 2.950 | 2.850 | 2.920 | 2.920 | 17,986,375 |
| 2022-04-29 | 2.780 | 2.890 | 2.770 | 2.880 | 2.880 | 22,105,968 |
| 2022-04-28 | 2.790 | 2.820 | 2.720 | 2.770 | 2.770 | 19,669,902 |
| 2022-04-27 | 2.690 | 2.780 | 2.600 | 2.770 | 2.770 | 23,204,358 |
| 2022-04-26 | 2.780 | 2.810 | 2.690 | 2.710 | 2.710 | 24,046,868 |
| 2022-04-25 | 2.960 | 2.970 | 2.770 | 2.770 | 2.770 | 34,774,445 |
| 2022-04-22 | 3.010 | 3.020 | 2.960 | 2.990 | 2.990 | 22,187,653 |
| 2022-04-21 | 3.090 | 3.090 | 3.000 | 3.010 | 3.010 | 36,974,532 |
| 2022-04-20 | 3.110 | 3.150 | 3.070 | 3.080 | 3.080 | 24,778,729 |
| 2022-04-19 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 21,762,800 |
| 2022-04-18 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 18,931,068 |
| 2022-04-15 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 23,117,711 |
| 2022-04-14 | 3.200 | 3.240 | 3.170 | 3.210 | 3.210 | 20,071,264 |
| 2022-04-13 | 3.300 | 3.300 | 3.180 | 3.190 | 3.190 | 23,347,824 |
| 2022-04-12 | 3.240 | 3.310 | 3.180 | 3.310 | 3.310 | 29,380,837 |
| 2022-04-11 | 3.340 | 3.360 | 3.210 | 3.250 | 3.250 | 37,212,675 |
| 2022-04-08 | 3.410 | 3.430 | 3.270 | 3.340 | 3.340 | 38,876,390 |
| 2022-04-07 | 3.540 | 3.570 | 3.410 | 3.450 | 3.450 | 42,870,530 |
| 2022-04-06 | 3.470 | 3.620 | 3.460 | 3.550 | 3.550 | 63,189,189 |
| 2022-04-01 | 3.470 | 3.540 | 3.400 | 3.430 | 3.430 | 54,541,926 |
| 2022-03-31 | 3.430 | 3.650 | 3.410 | 3.530 | 3.530 | 87,428,441 |
| 2022-03-30 | 3.450 | 3.470 | 3.360 | 3.450 | 3.450 | 43,580,302 |
| 2022-03-29 | 3.400 | 3.490 | 3.330 | 3.420 | 3.420 | 47,140,295 |
| 2022-03-28 | 3.400 | 3.450 | 3.320 | 3.410 | 3.410 | 43,407,529 |
| 2022-03-25 | 3.420 | 3.490 | 3.380 | 3.400 | 3.400 | 49,066,370 |
| 2022-03-24 | 3.330 | 3.480 | 3.310 | 3.440 | 3.440 | 52,467,009 |
| 2022-03-23 | 3.350 | 3.390 | 3.320 | 3.340 | 3.340 | 24,063,345 |
| 2022-03-22 | 3.390 | 3.410 | 3.310 | 3.360 | 3.360 | 27,811,337 |
| 2022-03-21 | 3.360 | 3.450 | 3.340 | 3.410 | 3.410 | 44,263,904 |
| 2022-03-18 | 3.280 | 3.340 | 3.230 | 3.330 | 3.330 | 42,347,008 |
| 2022-03-17 | 3.180 | 3.300 | 3.150 | 3.240 | 3.240 | 39,986,146 |
| 2022-03-16 | 3.100 | 3.160 | 3.000 | 3.150 | 3.150 | 35,911,291 |
| 2022-03-15 | 3.260 | 3.270 | 3.010 | 3.040 | 3.040 | 42,478,297 |
| 2022-03-14 | 3.350 | 3.360 | 3.250 | 3.250 | 3.250 | 41,868,190 |
| 2022-03-11 | 3.220 | 3.350 | 3.200 | 3.330 | 3.330 | 49,990,532 |
| 2022-03-10 | 3.090 | 3.330 | 3.090 | 3.250 | 3.250 | 51,483,296 |
| 2022-03-09 | 3.120 | 3.150 | 2.930 | 3.050 | 3.050 | 33,710,609 |
| 2022-03-08 | 3.240 | 3.250 | 3.100 | 3.120 | 3.120 | 29,165,330 |
| 2022-03-07 | 3.290 | 3.330 | 3.220 | 3.240 | 3.240 | 28,818,439 |
| 2022-03-04 | 3.340 | 3.370 | 3.270 | 3.290 | 3.290 | 34,229,716 |
| 2022-03-03 | 3.220 | 3.330 | 3.210 | 3.320 | 3.320 | 40,787,639 |
| 2022-03-02 | 3.160 | 3.230 | 3.140 | 3.220 | 3.220 | 24,623,514 |
| 2022-03-01 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 11,735,421 |
| 2022-02-28 | 3.180 | 3.180 | 3.120 | 3.160 | 3.160 | 15,759,348 |
| 2022-02-25 | 3.150 | 3.180 | 3.140 | 3.160 | 3.160 | 17,660,996 |
| 2022-02-24 | 3.180 | 3.210 | 3.090 | 3.130 | 3.130 | 26,727,438 |
| 2022-02-23 | 3.170 | 3.200 | 3.170 | 3.190 | 3.190 | 13,509,355 |
| 2022-02-22 | 3.230 | 3.230 | 3.150 | 3.170 | 3.170 | 17,126,888 |
| 2022-02-21 | 3.160 | 3.240 | 3.150 | 3.220 | 3.220 | 24,289,741 |
| 2022-02-18 | 3.110 | 3.170 | 3.110 | 3.160 | 3.160 | 14,611,873 |
| 2022-02-17 | 3.180 | 3.190 | 3.120 | 3.130 | 3.130 | 17,053,186 |
| 2022-02-16 | 3.180 | 3.190 | 3.160 | 3.190 | 3.190 | 12,846,021 |
| 2022-02-15 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 15,559,280 |
| 2022-02-14 | 3.130 | 3.200 | 3.120 | 3.150 | 3.150 | 16,480,980 |
| 2022-02-11 | 3.210 | 3.210 | 3.130 | 3.130 | 3.130 | 18,939,998 |
| 2022-02-10 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 15,851,697 |
| 2022-02-09 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 20,102,049 |
| 2022-02-08 | 3.100 | 3.200 | 3.080 | 3.180 | 3.180 | 28,020,231 |
| 2022-02-07 | 3.070 | 3.130 | 3.060 | 3.100 | 3.100 | 26,444,487 |
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.