Sichuan Hebang Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.300	2.320	2.280	2.300	2.300	40,213,854
2024-01-22	2.350	2.370	2.280	2.300	2.300	73,854,998
2024-01-19	2.320	2.400	2.310	2.350	2.350	83,383,390
2024-01-18	2.300	2.330	2.270	2.320	2.320	87,352,824
2024-01-17	2.320	2.330	2.300	2.300	2.300	35,149,557
2024-01-16	2.320	2.330	2.300	2.320	2.320	41,450,272
2024-01-15	2.340	2.350	2.310	2.320	2.320	45,442,245
2024-01-12	2.330	2.360	2.330	2.350	2.350	36,831,326
2024-01-11	2.330	2.350	2.320	2.330	2.330	34,938,453
2024-01-10	2.340	2.350	2.310	2.330	2.330	32,578,531
2024-01-09	2.310	2.360	2.310	2.340	2.340	46,391,200
2024-01-08	2.330	2.350	2.310	2.310	2.310	41,037,126
2024-01-05	2.370	2.370	2.330	2.340	2.340	49,069,300
2024-01-04	2.400	2.420	2.360	2.370	2.370	59,125,184
2024-01-03	2.370	2.400	2.360	2.400	2.400	71,324,469
2024-01-02	2.370	2.380	2.360	2.360	2.360	35,094,754
2023-12-29	2.360	2.380	2.350	2.360	2.360	41,846,179
2023-12-28	2.320	2.380	2.310	2.370	2.370	78,451,660
2023-12-27	2.340	2.360	2.310	2.320	2.320	32,099,240
2023-12-26	2.320	2.360	2.320	2.340	2.340	53,658,857
2023-12-25	2.320	2.350	2.310	2.330	2.330	24,032,200
2023-12-22	2.320	2.340	2.300	2.330	2.330	45,719,880
2023-12-21	2.320	2.340	2.310	2.320	2.320	33,715,660
2023-12-20	2.310	2.360	2.310	2.320	2.320	49,358,915
2023-12-19	2.310	2.330	2.300	2.310	2.310	28,162,400
2023-12-18	2.310	2.350	2.290	2.300	2.300	56,675,400
2023-12-15	2.340	2.360	2.300	2.310	2.310	55,962,989
2023-12-14	2.360	2.370	2.340	2.340	2.340	35,810,702
2023-12-13	2.370	2.390	2.350	2.360	2.360	42,150,394
2023-12-12	2.370	2.390	2.360	2.370	2.370	29,678,195
2023-12-11	2.340	2.390	2.320	2.380	2.380	70,281,238
2023-12-08	2.340	2.360	2.330	2.350	2.350	50,539,216
2023-12-07	2.340	2.360	2.310	2.350	2.350	50,067,387
2023-12-06	2.330	2.360	2.330	2.340	2.340	38,798,283
2023-12-05	2.370	2.380	2.330	2.350	2.350	40,289,270
2023-12-04	2.350	2.410	2.350	2.370	2.370	49,408,070
2023-12-01	2.340	2.370	2.330	2.360	2.360	44,779,998
2023-11-30	2.330	2.360	2.320	2.340	2.340	53,749,663
2023-11-29	2.350	2.360	2.320	2.340	2.340	36,532,850
2023-11-28	2.350	2.360	2.340	2.350	2.350	31,332,041
2023-11-27	2.360	2.370	2.340	2.360	2.360	34,862,557
2023-11-24	2.360	2.370	2.350	2.370	2.370	41,706,259
2023-11-23	2.350	2.370	2.340	2.370	2.370	38,387,832
2023-11-22	2.370	2.370	2.350	2.360	2.360	37,274,719
2023-11-21	2.370	2.390	2.360	2.370	2.370	38,297,100
2023-11-20	2.370	2.390	2.350	2.370	2.370	42,560,828
2023-11-17	2.370	2.380	2.360	2.380	2.380	24,816,454
2023-11-16	2.400	2.400	2.370	2.380	2.380	31,250,775
2023-11-15	2.390	2.410	2.380	2.400	2.400	53,008,671
2023-11-14	2.380	2.410	2.370	2.390	2.390	52,612,269
2023-11-13	2.370	2.380	2.350	2.370	2.370	38,234,380
2023-11-10	2.380	2.380	2.350	2.370	2.370	29,301,900
2023-11-09	2.370	2.390	2.360	2.370	2.370	34,644,760
2023-11-08	2.370	2.390	2.360	2.380	2.380	40,933,900
2023-11-07	2.370	2.390	2.350	2.370	2.370	55,405,960
2023-11-06	2.380	2.380	2.360	2.380	2.380	38,275,260
2023-11-03	2.380	2.390	2.360	2.370	2.370	43,473,342
2023-11-02	2.380	2.390	2.370	2.380	2.380	38,255,450
2023-11-01	2.390	2.390	2.360	2.390	2.390	47,159,860
2023-10-31	2.390	2.400	2.360	2.380	2.380	54,337,770

← NewerPage 12 of 21 · 1,212 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.