Sichuan Hebang Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 34,697,510 |
| 2024-07-24 | 1.660 | 1.670 | 1.620 | 1.630 | 1.630 | 45,704,089 |
| 2024-07-23 | 1.670 | 1.690 | 1.650 | 1.660 | 1.660 | 41,419,209 |
| 2024-07-22 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 44,170,089 |
| 2024-07-19 | 1.680 | 1.690 | 1.660 | 1.670 | 1.670 | 44,441,950 |
| 2024-07-18 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 31,219,970 |
| 2024-07-17 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 29,818,220 |
| 2024-07-16 | 1.690 | 1.690 | 1.670 | 1.690 | 1.690 | 28,788,120 |
| 2024-07-15 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 36,796,700 |
| 2024-07-12 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 48,413,890 |
| 2024-07-11 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 64,547,102 |
| 2024-07-10 | 1.660 | 1.690 | 1.650 | 1.660 | 1.660 | 37,357,184 |
| 2024-07-09 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 54,741,805 |
| 2024-07-08 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 63,304,460 |
| 2024-07-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-07-04 | 1.680 | 1.690 | 1.640 | 1.650 | 1.650 | 57,793,639 |
| 2024-07-03 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 43,020,040 |
| 2024-07-02 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 49,011,876 |
| 2024-07-01 | 1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 77,970,580 |
| 2024-06-28 | 1.670 | 1.690 | 1.650 | 1.650 | 1.650 | 50,919,180 |
| 2024-06-27 | 1.710 | 1.710 | 1.660 | 1.660 | 1.660 | 56,296,920 |
| 2024-06-26 | 1.660 | 1.720 | 1.640 | 1.720 | 1.720 | 69,870,610 |
| 2024-06-25 | 1.680 | 1.700 | 1.660 | 1.670 | 1.670 | 57,616,451 |
| 2024-06-24 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 71,177,003 |
| 2024-06-21 | 1.760 | 1.760 | 1.710 | 1.720 | 1.720 | 66,764,722 |
| 2024-06-20 | 1.730 | 1.780 | 1.730 | 1.750 | 1.750 | 97,465,340 |
| 2024-06-19 | 1.730 | 1.770 | 1.720 | 1.730 | 1.730 | 72,667,370 |
| 2024-06-18 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 60,882,923 |
| 2024-06-17 | 1.680 | 1.770 | 1.660 | 1.700 | 1.700 | 119,046,860 |
| 2024-06-14 | 1.700 | 1.730 | 1.630 | 1.690 | 1.690 | 169,305,624 |
| 2024-06-13 | 1.760 | 1.780 | 1.690 | 1.700 | 1.700 | 118,329,075 |
| 2024-06-12 | 1.810 | 1.830 | 1.730 | 1.770 | 1.770 | 97,014,828 |
| 2024-06-11 | 1.870 | 1.880 | 1.810 | 1.810 | 1.810 | 64,044,412 |
| 2024-06-07 | 1.850 | 1.890 | 1.840 | 1.870 | 1.870 | 60,913,260 |
| 2024-06-06 | 1.900 | 1.920 | 1.830 | 1.840 | 1.840 | 96,466,936 |
| 2024-06-05 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 42,942,040 |
| 2024-06-04 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 45,225,662 |
| 2024-06-03 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 73,168,538 |
| 2024-05-31 | 1.970 | 1.990 | 1.960 | 1.970 | 1.970 | 54,779,389 |
| 2024-05-30 | 1.990 | 2.020 | 1.970 | 1.970 | 1.970 | 55,600,840 |
| 2024-05-29 | 1.970 | 2.010 | 1.970 | 1.990 | 1.990 | 44,690,909 |
| 2024-05-28 | 2.010 | 2.020 | 1.970 | 1.970 | 1.970 | 56,215,716 |
| 2024-05-27 | 2.010 | 2.020 | 1.980 | 2.010 | 2.010 | 59,560,836 |
| 2024-05-24 | 2.010 | 2.040 | 2.010 | 2.010 | 2.010 | 39,702,833 |
| 2024-05-23 | 2.060 | 2.060 | 2.000 | 2.010 | 2.010 | 69,894,860 |
| 2024-05-22 | 2.050 | 2.080 | 2.040 | 2.060 | 2.060 | 61,152,309 |
| 2024-05-21 | 2.100 | 2.100 | 2.040 | 2.050 | 2.050 | 57,764,269 |
| 2024-05-20 | 2.060 | 2.100 | 2.050 | 2.090 | 2.090 | 73,544,964 |
| 2024-05-17 | 2.050 | 2.070 | 2.030 | 2.060 | 2.060 | 61,828,549 |
| 2024-05-16 | 2.040 | 2.070 | 2.040 | 2.050 | 2.050 | 49,761,600 |
| 2024-05-15 | 2.060 | 2.070 | 2.040 | 2.040 | 2.040 | 49,894,620 |
| 2024-05-14 | 2.080 | 2.100 | 2.060 | 2.070 | 2.070 | 47,520,060 |
| 2024-05-13 | 2.120 | 2.120 | 2.070 | 2.080 | 2.080 | 61,603,420 |
| 2024-05-10 | 2.140 | 2.150 | 2.110 | 2.120 | 2.120 | 52,105,500 |
| 2024-05-09 | 2.130 | 2.160 | 2.120 | 2.140 | 2.140 | 61,541,597 |
| 2024-05-08 | 2.150 | 2.160 | 2.110 | 2.120 | 2.120 | 71,529,800 |
| 2024-05-07 | 2.160 | 2.170 | 2.130 | 2.150 | 2.150 | 63,565,183 |
| 2024-05-06 | 2.120 | 2.170 | 2.110 | 2.160 | 2.160 | 88,519,123 |
| 2024-04-30 | 2.150 | 2.160 | 2.100 | 2.100 | 2.100 | 82,952,583 |
| 2024-04-29 | 2.040 | 2.150 | 2.030 | 2.150 | 2.150 | 128,313,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0450 CNY |
| 2022-05-12 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.