Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.690 | 3.750 | 3.680 | 3.710 | 3.710 | 24,950,987 |
| 2024-10-23 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 27,265,263 |
| 2024-10-22 | 3.650 | 3.730 | 3.640 | 3.730 | 3.730 | 33,516,956 |
| 2024-10-21 | 3.700 | 3.730 | 3.630 | 3.660 | 3.660 | 34,859,542 |
| 2024-10-18 | 3.650 | 3.750 | 3.600 | 3.690 | 3.690 | 35,481,913 |
| 2024-10-17 | 3.750 | 3.810 | 3.630 | 3.640 | 3.640 | 38,609,516 |
| 2024-10-16 | 3.660 | 3.820 | 3.610 | 3.770 | 3.770 | 52,530,753 |
| 2024-10-15 | 3.630 | 3.800 | 3.570 | 3.690 | 3.690 | 59,993,226 |
| 2024-10-14 | 3.560 | 3.640 | 3.510 | 3.630 | 3.630 | 48,500,411 |
| 2024-10-11 | 3.700 | 3.710 | 3.530 | 3.560 | 3.560 | 35,864,233 |
| 2024-10-10 | 3.660 | 3.800 | 3.630 | 3.690 | 3.690 | 53,080,441 |
| 2024-10-09 | 3.940 | 3.950 | 3.650 | 3.660 | 3.660 | 69,503,622 |
| 2024-10-08 | 4.120 | 4.130 | 3.780 | 3.990 | 3.990 | 94,438,453 |
| 2024-09-30 | 3.560 | 3.750 | 3.540 | 3.750 | 3.750 | 81,158,912 |
| 2024-09-27 | 3.390 | 3.520 | 3.390 | 3.410 | 3.410 | 34,384,592 |
| 2024-09-26 | 3.260 | 3.350 | 3.220 | 3.330 | 3.330 | 37,225,987 |
| 2024-09-25 | 3.200 | 3.300 | 3.200 | 3.270 | 3.270 | 37,690,560 |
| 2024-09-24 | 3.070 | 3.180 | 3.060 | 3.180 | 3.180 | 26,194,100 |
| 2024-09-23 | 3.030 | 3.090 | 3.030 | 3.070 | 3.070 | 19,099,183 |
| 2024-09-20 | 3.040 | 3.080 | 3.010 | 3.030 | 3.030 | 18,186,357 |
| 2024-09-19 | 2.970 | 3.050 | 2.960 | 3.040 | 3.040 | 25,299,025 |
| 2024-09-18 | 3.030 | 3.040 | 2.900 | 2.960 | 2.960 | 28,273,916 |
| 2024-09-13 | 3.030 | 3.070 | 3.010 | 3.020 | 3.020 | 17,865,728 |
| 2024-09-12 | 3.040 | 3.070 | 3.000 | 3.030 | 3.030 | 15,407,540 |
| 2024-09-11 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 15,192,019 |
| 2024-09-10 | 3.100 | 3.120 | 3.020 | 3.060 | 3.060 | 22,514,900 |
| 2024-09-09 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 20,770,559 |
| 2024-09-06 | 3.190 | 3.200 | 3.130 | 3.130 | 3.130 | 21,929,500 |
| 2024-09-05 | 3.150 | 3.200 | 3.140 | 3.190 | 3.190 | 27,676,407 |
| 2024-09-04 | 3.100 | 3.170 | 3.090 | 3.150 | 3.150 | 25,954,755 |
| 2024-09-03 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 26,738,605 |
| 2024-09-02 | 3.150 | 3.200 | 3.120 | 3.120 | 3.120 | 27,854,058 |
| 2024-08-30 | 3.200 | 3.220 | 3.160 | 3.160 | 3.160 | 33,017,158 |
| 2024-08-29 | 3.170 | 3.230 | 3.140 | 3.200 | 3.200 | 24,112,395 |
| 2024-08-28 | 3.120 | 3.220 | 3.110 | 3.180 | 3.180 | 26,654,700 |
| 2024-08-27 | 3.150 | 3.200 | 3.130 | 3.130 | 3.130 | 17,945,040 |
| 2024-08-26 | 3.150 | 3.190 | 3.110 | 3.160 | 3.160 | 24,453,153 |
| 2024-08-23 | 3.140 | 3.270 | 3.140 | 3.150 | 3.150 | 39,324,584 |
| 2024-08-22 | 3.190 | 3.200 | 3.140 | 3.150 | 3.150 | 15,539,502 |
| 2024-08-21 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 23,395,539 |
| 2024-08-20 | 3.260 | 3.270 | 3.210 | 3.230 | 3.230 | 21,180,029 |
| 2024-08-19 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 19,668,691 |
| 2024-08-16 | 3.270 | 3.320 | 3.240 | 3.310 | 3.310 | 34,884,599 |
| 2024-08-15 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 24,288,165 |
| 2024-08-14 | 3.300 | 3.310 | 3.240 | 3.280 | 3.280 | 28,624,514 |
| 2024-08-13 | 3.280 | 3.290 | 3.240 | 3.270 | 3.270 | 35,047,800 |
| 2024-08-12 | 3.290 | 3.370 | 3.290 | 3.310 | 3.310 | 42,105,160 |
| 2024-08-09 | 3.300 | 3.310 | 3.250 | 3.260 | 3.260 | 36,366,906 |
| 2024-08-08 | 3.260 | 3.360 | 3.250 | 3.310 | 3.310 | 51,839,266 |
| 2024-08-07 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 27,563,180 |
| 2024-08-06 | 3.190 | 3.290 | 3.190 | 3.280 | 3.280 | 46,306,119 |
| 2024-08-05 | 3.230 | 3.270 | 3.180 | 3.190 | 3.190 | 52,279,379 |
| 2024-08-02 | 3.160 | 3.300 | 3.140 | 3.240 | 3.240 | 67,778,515 |
| 2024-08-01 | 3.130 | 3.210 | 3.130 | 3.170 | 3.170 | 48,157,363 |
| 2024-07-31 | 3.110 | 3.190 | 3.090 | 3.130 | 3.130 | 58,038,072 |
| 2024-07-30 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 26,704,430 |
| 2024-07-29 | 3.120 | 3.160 | 3.090 | 3.110 | 3.110 | 31,420,622 |
| 2024-07-26 | 3.110 | 3.160 | 3.080 | 3.120 | 3.120 | 37,097,300 |
| 2024-07-25 | 3.120 | 3.150 | 3.070 | 3.110 | 3.110 | 39,961,165 |
| 2024-07-24 | 3.250 | 3.270 | 3.100 | 3.120 | 3.120 | 68,965,208 |
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.