Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.810 | 3.830 | 3.720 | 3.770 | 3.770 | 102,031,799 |
| 2025-01-16 | 3.820 | 3.940 | 3.790 | 3.850 | 3.850 | 153,165,416 |
| 2025-01-15 | 3.760 | 3.940 | 3.660 | 3.870 | 3.870 | 195,396,433 |
| 2025-01-14 | 3.710 | 3.800 | 3.670 | 3.800 | 3.800 | 164,552,457 |
| 2025-01-13 | 3.800 | 3.840 | 3.630 | 3.650 | 3.650 | 177,146,390 |
| 2025-01-10 | 4.320 | 4.360 | 3.960 | 3.960 | 3.960 | 270,135,710 |
| 2025-01-09 | 4.470 | 4.560 | 4.260 | 4.400 | 4.400 | 335,955,302 |
| 2025-01-08 | 4.420 | 4.840 | 4.420 | 4.730 | 4.730 | 429,019,010 |
| 2025-01-07 | 4.800 | 4.970 | 4.300 | 4.410 | 4.410 | 452,973,430 |
| 2025-01-06 | 4.570 | 4.730 | 4.490 | 4.730 | 4.730 | 261,837,315 |
| 2025-01-03 | 3.890 | 4.300 | 3.800 | 4.300 | 4.300 | 285,894,310 |
| 2025-01-02 | 4.090 | 4.180 | 3.860 | 3.910 | 3.910 | 86,130,377 |
| 2024-12-31 | 4.040 | 4.150 | 3.940 | 4.130 | 4.130 | 102,239,225 |
| 2024-12-30 | 3.970 | 4.130 | 3.970 | 4.030 | 4.030 | 70,957,560 |
| 2024-12-27 | 3.820 | 3.970 | 3.780 | 3.960 | 3.960 | 37,210,358 |
| 2024-12-26 | 3.850 | 3.890 | 3.810 | 3.830 | 3.830 | 20,805,056 |
| 2024-12-25 | 3.890 | 3.920 | 3.830 | 3.870 | 3.870 | 21,802,127 |
| 2024-12-24 | 3.830 | 3.900 | 3.830 | 3.880 | 3.880 | 22,348,894 |
| 2024-12-23 | 3.940 | 3.950 | 3.830 | 3.840 | 3.840 | 33,570,082 |
| 2024-12-20 | 3.960 | 3.980 | 3.910 | 3.940 | 3.940 | 23,234,223 |
| 2024-12-19 | 3.950 | 3.980 | 3.880 | 3.960 | 3.960 | 29,714,954 |
| 2024-12-18 | 3.990 | 4.050 | 3.950 | 3.970 | 3.970 | 31,117,209 |
| 2024-12-17 | 4.070 | 4.090 | 3.960 | 3.990 | 3.990 | 49,544,818 |
| 2024-12-16 | 4.050 | 4.170 | 4.050 | 4.080 | 4.080 | 59,997,409 |
| 2024-12-13 | 4.130 | 4.160 | 4.010 | 4.030 | 4.030 | 67,437,380 |
| 2024-12-12 | 4.010 | 4.200 | 3.970 | 4.150 | 4.150 | 73,926,647 |
| 2024-12-11 | 3.970 | 4.020 | 3.950 | 4.010 | 4.010 | 30,736,178 |
| 2024-12-10 | 4.090 | 4.120 | 3.970 | 3.980 | 3.980 | 38,357,310 |
| 2024-12-09 | 4.020 | 4.080 | 3.970 | 4.000 | 4.000 | 32,091,107 |
| 2024-12-06 | 3.940 | 4.040 | 3.940 | 4.020 | 4.020 | 44,115,699 |
| 2024-12-05 | 3.900 | 3.970 | 3.870 | 3.950 | 3.950 | 25,470,225 |
| 2024-12-04 | 3.970 | 3.970 | 3.890 | 3.910 | 3.910 | 29,319,067 |
| 2024-12-03 | 3.990 | 4.010 | 3.940 | 3.980 | 3.980 | 32,207,171 |
| 2024-12-02 | 3.860 | 4.020 | 3.830 | 3.990 | 3.990 | 51,467,995 |
| 2024-11-29 | 3.800 | 3.870 | 3.790 | 3.850 | 3.850 | 21,251,488 |
| 2024-11-28 | 3.780 | 3.850 | 3.760 | 3.810 | 3.810 | 26,749,276 |
| 2024-11-27 | 3.720 | 3.780 | 3.650 | 3.780 | 3.780 | 25,834,410 |
| 2024-11-26 | 3.680 | 3.780 | 3.680 | 3.730 | 3.730 | 28,197,973 |
| 2024-11-25 | 3.690 | 3.710 | 3.630 | 3.690 | 3.690 | 27,670,173 |
| 2024-11-22 | 3.860 | 3.870 | 3.670 | 3.680 | 3.680 | 42,733,086 |
| 2024-11-21 | 3.900 | 3.920 | 3.810 | 3.860 | 3.860 | 28,457,946 |
| 2024-11-20 | 3.860 | 3.930 | 3.840 | 3.920 | 3.920 | 31,312,291 |
| 2024-11-19 | 3.840 | 3.870 | 3.800 | 3.870 | 3.870 | 31,777,028 |
| 2024-11-18 | 3.910 | 3.950 | 3.790 | 3.830 | 3.830 | 46,897,800 |
| 2024-11-15 | 4.060 | 4.080 | 3.900 | 3.910 | 3.910 | 48,094,434 |
| 2024-11-14 | 4.140 | 4.240 | 4.050 | 4.050 | 4.050 | 51,136,252 |
| 2024-11-13 | 4.130 | 4.170 | 3.970 | 4.150 | 4.150 | 63,747,721 |
| 2024-11-12 | 4.090 | 4.260 | 4.090 | 4.130 | 4.130 | 86,075,444 |
| 2024-11-11 | 4.010 | 4.080 | 3.960 | 4.080 | 4.080 | 46,599,687 |
| 2024-11-08 | 4.110 | 4.130 | 3.980 | 4.050 | 4.050 | 59,578,021 |
| 2024-11-07 | 3.920 | 4.090 | 3.910 | 4.070 | 4.070 | 62,627,857 |
| 2024-11-06 | 4.010 | 4.030 | 3.930 | 3.950 | 3.950 | 52,221,044 |
| 2024-11-05 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 56,711,805 |
| 2024-11-04 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 43,919,656 |
| 2024-11-01 | 3.980 | 4.040 | 3.870 | 3.940 | 3.940 | 55,607,855 |
| 2024-10-31 | 3.890 | 4.020 | 3.830 | 3.960 | 3.960 | 62,288,821 |
| 2024-10-30 | 3.930 | 3.940 | 3.790 | 3.870 | 3.870 | 58,339,421 |
| 2024-10-29 | 4.220 | 4.230 | 3.930 | 3.940 | 3.940 | 75,560,385 |
| 2024-10-28 | 3.940 | 4.230 | 3.920 | 4.190 | 4.190 | 97,602,683 |
| 2024-10-25 | 3.710 | 3.920 | 3.690 | 3.900 | 3.900 | 59,152,321 |
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.