Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.020 | 3.080 | 3.010 | 3.030 | 3.030 | 26,497,970 |
| 2022-01-27 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 26,697,736 |
| 2022-01-26 | 3.080 | 3.110 | 3.030 | 3.060 | 3.060 | 29,455,917 |
| 2022-01-25 | 3.190 | 3.220 | 3.070 | 3.070 | 3.070 | 32,570,049 |
| 2022-01-24 | 3.290 | 3.300 | 3.200 | 3.200 | 3.200 | 23,331,730 |
| 2022-01-21 | 3.340 | 3.350 | 3.250 | 3.290 | 3.290 | 28,623,479 |
| 2022-01-20 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 29,576,696 |
| 2022-01-19 | 3.420 | 3.450 | 3.360 | 3.430 | 3.430 | 29,128,209 |
| 2022-01-18 | 3.520 | 3.540 | 3.400 | 3.430 | 3.430 | 42,231,587 |
| 2022-01-17 | 3.580 | 3.670 | 3.510 | 3.530 | 3.530 | 37,472,314 |
| 2022-01-14 | 3.560 | 3.650 | 3.500 | 3.580 | 3.580 | 47,162,774 |
| 2022-01-13 | 3.610 | 3.700 | 3.550 | 3.570 | 3.570 | 39,073,965 |
| 2022-01-12 | 3.620 | 3.650 | 3.540 | 3.600 | 3.600 | 38,702,533 |
| 2022-01-11 | 3.540 | 3.710 | 3.530 | 3.610 | 3.610 | 55,104,010 |
| 2022-01-10 | 3.480 | 3.610 | 3.480 | 3.540 | 3.540 | 39,324,644 |
| 2022-01-07 | 3.580 | 3.590 | 3.470 | 3.470 | 3.470 | 34,238,655 |
| 2022-01-06 | 3.480 | 3.610 | 3.470 | 3.580 | 3.580 | 44,163,571 |
| 2022-01-05 | 3.640 | 3.650 | 3.470 | 3.520 | 3.520 | 61,414,186 |
| 2022-01-04 | 3.560 | 3.730 | 3.560 | 3.650 | 3.650 | 78,740,531 |
| 2021-12-31 | 3.470 | 3.590 | 3.450 | 3.550 | 3.550 | 73,823,970 |
| 2021-12-30 | 3.390 | 3.520 | 3.350 | 3.450 | 3.450 | 43,179,956 |
| 2021-12-29 | 3.380 | 3.490 | 3.370 | 3.410 | 3.410 | 45,954,082 |
| 2021-12-28 | 3.460 | 3.460 | 3.350 | 3.400 | 3.400 | 36,920,927 |
| 2021-12-27 | 3.330 | 3.480 | 3.320 | 3.460 | 3.460 | 65,891,291 |
| 2021-12-24 | 3.220 | 3.430 | 3.220 | 3.330 | 3.330 | 62,773,334 |
| 2021-12-23 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 25,243,380 |
| 2021-12-22 | 3.270 | 3.320 | 3.230 | 3.300 | 3.300 | 36,716,467 |
| 2021-12-21 | 3.200 | 3.280 | 3.170 | 3.270 | 3.270 | 33,852,401 |
| 2021-12-20 | 3.170 | 3.240 | 3.170 | 3.200 | 3.200 | 40,426,239 |
| 2021-12-17 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 16,427,569 |
| 2021-12-16 | 3.120 | 3.140 | 3.100 | 3.130 | 3.130 | 13,774,576 |
| 2021-12-15 | 3.120 | 3.150 | 3.110 | 3.120 | 3.120 | 14,871,801 |
| 2021-12-14 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 17,054,804 |
| 2021-12-13 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 10,762,375 |
| 2021-12-10 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 11,208,880 |
| 2021-12-09 | 3.090 | 3.170 | 3.070 | 3.150 | 3.150 | 21,042,669 |
| 2021-12-08 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 11,385,525 |
| 2021-12-07 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 15,674,788 |
| 2021-12-06 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 17,079,461 |
| 2021-12-03 | 3.130 | 3.150 | 3.080 | 3.140 | 3.140 | 18,307,823 |
| 2021-12-02 | 3.180 | 3.190 | 3.120 | 3.120 | 3.120 | 18,829,588 |
| 2021-12-01 | 3.160 | 3.190 | 3.150 | 3.180 | 3.180 | 11,920,055 |
| 2021-11-30 | 3.170 | 3.170 | 3.140 | 3.160 | 3.160 | 12,810,267 |
| 2021-11-29 | 3.160 | 3.210 | 3.140 | 3.140 | 3.140 | 15,948,151 |
| 2021-11-26 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 13,206,900 |
| 2021-11-25 | 3.180 | 3.220 | 3.160 | 3.210 | 3.210 | 15,036,544 |
| 2021-11-24 | 3.190 | 3.190 | 3.150 | 3.180 | 3.180 | 9,997,224 |
| 2021-11-23 | 3.180 | 3.200 | 3.170 | 3.180 | 3.180 | 10,811,886 |
| 2021-11-22 | 3.230 | 3.240 | 3.180 | 3.190 | 3.190 | 10,862,924 |
| 2021-11-19 | 3.160 | 3.250 | 3.150 | 3.230 | 3.230 | 16,036,168 |
| 2021-11-18 | 3.210 | 3.210 | 3.160 | 3.170 | 3.170 | 12,586,800 |
| 2021-11-17 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 14,429,836 |
| 2021-11-16 | 3.180 | 3.270 | 3.180 | 3.240 | 3.240 | 20,557,646 |
| 2021-11-15 | 3.190 | 3.200 | 3.150 | 3.190 | 3.190 | 13,614,160 |
| 2021-11-12 | 3.140 | 3.200 | 3.130 | 3.180 | 3.180 | 17,358,339 |
| 2021-11-11 | 3.120 | 3.160 | 3.100 | 3.130 | 3.130 | 17,349,325 |
| 2021-11-10 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 12,753,517 |
| 2021-11-09 | 3.070 | 3.120 | 3.060 | 3.090 | 3.090 | 11,819,788 |
| 2021-11-08 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 14,194,800 |
| 2021-11-05 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 11,125,112 |
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.