Sichuan Hebang Biotechnology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.020	2.050	2.000	2.050	2.050	99,914,900
2024-04-25	1.960	2.050	1.960	2.010	2.010	147,754,036
2024-04-24	2.070	2.090	1.930	1.950	1.950	205,573,939
2024-04-23	2.070	2.150	2.040	2.080	2.080	143,607,210
2024-04-22	2.310	2.310	2.130	2.130	2.130	279,963,589
2024-04-19	2.370	2.430	2.370	2.370	2.370	146,798,260
2024-04-18	2.370	2.420	2.360	2.380	2.380	104,911,432
2024-04-17	2.320	2.370	2.320	2.360	2.360	74,915,558
2024-04-16	2.350	2.380	2.320	2.330	2.330	83,703,100
2024-04-15	2.350	2.390	2.320	2.360	2.360	76,882,904
2024-04-12	2.360	2.380	2.350	2.360	2.360	43,623,300
2024-04-11	2.340	2.380	2.330	2.370	2.370	65,019,824
2024-04-10	2.370	2.380	2.340	2.360	2.360	48,383,380
2024-04-09	2.330	2.370	2.330	2.370	2.370	51,797,420
2024-04-08	2.360	2.380	2.330	2.330	2.330	70,277,988
2024-04-03	2.350	2.380	2.340	2.360	2.360	61,491,440
2024-04-02	2.320	2.370	2.320	2.350	2.350	92,090,103
2024-04-01	2.310	2.340	2.300	2.320	2.320	56,965,702
2024-03-29	2.300	2.310	2.290	2.300	2.300	14,796,895
2024-03-28	2.290	2.320	2.280	2.300	2.300	61,470,238
2024-03-27	2.280	2.310	2.280	2.290	2.290	48,714,884
2024-03-26	2.320	2.320	2.280	2.300	2.300	54,730,251
2024-03-25	2.330	2.340	2.310	2.310	2.310	50,804,868
2024-03-22	2.390	2.400	2.330	2.330	2.330	73,863,889
2024-03-21	2.410	2.420	2.380	2.390	2.390	43,337,783
2024-03-20	2.410	2.410	2.400	2.410	2.410	38,099,700
2024-03-19	2.420	2.420	2.400	2.410	2.410	40,888,900
2024-03-18	2.410	2.420	2.390	2.420	2.420	53,927,410
2024-03-15	2.380	2.420	2.370	2.410	2.410	60,785,307
2024-03-14	2.400	2.420	2.380	2.380	2.380	57,671,795
2024-03-13	2.430	2.440	2.400	2.410	2.410	52,121,367
2024-03-12	2.440	2.480	2.430	2.430	2.430	70,252,140
2024-03-11	2.420	2.440	2.410	2.440	2.440	55,783,810
2024-03-08	2.400	2.420	2.390	2.420	2.420	36,952,969
2024-03-07	2.400	2.430	2.400	2.400	2.400	44,972,319
2024-03-06	2.390	2.430	2.380	2.400	2.400	51,350,500
2024-03-05	2.420	2.430	2.390	2.400	2.400	57,994,173
2024-03-04	2.450	2.460	2.420	2.420	2.420	46,044,620
2024-03-01	2.460	2.460	2.430	2.440	2.440	52,489,965
2024-02-29	2.430	2.460	2.420	2.460	2.460	69,970,883
2024-02-28	2.440	2.480	2.430	2.440	2.440	95,407,693
2024-02-27	2.420	2.440	2.410	2.440	2.440	51,776,212
2024-02-26	2.440	2.450	2.410	2.410	2.410	57,874,620
2024-02-23	2.450	2.450	2.410	2.440	2.440	74,398,988
2024-02-22	2.440	2.470	2.430	2.450	2.450	70,236,277
2024-02-21	2.450	2.490	2.430	2.450	2.450	92,165,485
2024-02-20	2.450	2.470	2.430	2.450	2.450	68,898,781
2024-02-19	2.530	2.530	2.450	2.460	2.460	106,854,102
2024-02-08	2.550	2.620	2.500	2.510	2.510	193,629,354
2024-02-07	2.400	2.580	2.390	2.550	2.550	234,593,265
2024-02-06	2.330	2.420	2.320	2.400	2.400	120,250,027
2024-02-05	2.280	2.370	2.270	2.350	2.350	136,904,042
2024-02-02	2.280	2.310	2.270	2.290	2.290	74,279,351
2024-02-01	2.280	2.320	2.280	2.290	2.290	42,139,503
2024-01-31	2.300	2.320	2.280	2.290	2.290	53,516,202
2024-01-30	2.330	2.340	2.300	2.300	2.300	43,186,701
2024-01-29	2.360	2.380	2.330	2.340	2.340	45,949,176
2024-01-26	2.350	2.380	2.340	2.370	2.370	52,067,867
2024-01-25	2.330	2.360	2.320	2.360	2.360	61,009,967
2024-01-24	2.310	2.330	2.280	2.320	2.320	43,843,894

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.