Sichuan Hebang Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.380	2.400	2.360	2.390	2.390	52,985,358
2023-10-27	2.350	2.390	2.340	2.380	2.380	76,650,200
2023-10-26	2.310	2.360	2.300	2.360	2.360	72,092,358
2023-10-25	2.320	2.330	2.300	2.330	2.330	58,420,648
2023-10-24	2.300	2.330	2.280	2.310	2.310	56,941,689
2023-10-23	2.310	2.320	2.260	2.290	2.290	70,825,405
2023-10-20	2.250	2.330	2.240	2.320	2.320	69,849,029
2023-10-19	2.280	2.300	2.250	2.270	2.270	54,377,584
2023-10-18	2.270	2.280	2.230	2.250	2.250	49,811,960
2023-10-17	2.290	2.300	2.270	2.270	2.270	29,591,155
2023-10-16	2.310	2.320	2.280	2.280	2.280	27,560,400
2023-10-13	2.330	2.330	2.300	2.310	2.310	33,463,125
2023-10-12	2.330	2.350	2.320	2.330	2.330	34,246,045
2023-10-11	2.340	2.350	2.320	2.320	2.320	36,508,500
2023-10-10	2.360	2.380	2.330	2.340	2.340	44,958,200
2023-10-09	2.340	2.360	2.320	2.360	2.360	52,553,419
2023-09-28	2.290	2.360	2.280	2.340	2.340	88,321,146
2023-09-27	2.260	2.310	2.250	2.280	2.280	57,920,164
2023-09-26	2.250	2.270	2.240	2.270	2.270	46,729,239
2023-09-25	2.280	2.290	2.250	2.250	2.250	39,280,580
2023-09-22	2.250	2.290	2.250	2.290	2.290	51,037,043
2023-09-21	2.310	2.310	2.250	2.260	2.260	47,049,720
2023-09-20	2.310	2.320	2.300	2.300	2.300	21,051,700
2023-09-19	2.320	2.330	2.300	2.310	2.310	29,595,480
2023-09-18	2.320	2.330	2.300	2.320	2.320	39,776,966
2023-09-15	2.370	2.370	2.310	2.320	2.320	62,380,109
2023-09-14	2.360	2.370	2.350	2.360	2.360	27,408,979
2023-09-13	2.380	2.390	2.350	2.360	2.360	37,350,920
2023-09-12	2.380	2.390	2.370	2.380	2.380	26,249,460
2023-09-11	2.360	2.390	2.360	2.380	2.380	40,470,885
2023-09-08	2.360	2.370	2.350	2.360	2.360	29,078,212
2023-09-07	2.420	2.420	2.360	2.360	2.360	52,552,392
2023-09-06	2.410	2.420	2.400	2.410	2.410	37,106,918
2023-09-05	2.450	2.460	2.410	2.420	2.420	46,338,579
2023-09-04	2.400	2.480	2.390	2.450	2.450	97,730,137
2023-09-01	2.400	2.410	2.390	2.390	2.390	25,407,430
2023-08-31	2.390	2.410	2.380	2.390	2.390	32,729,589
2023-08-30	2.450	2.460	2.390	2.390	2.390	79,201,700
2023-08-29	2.430	2.470	2.420	2.460	2.460	54,776,119
2023-08-28	2.540	2.550	2.420	2.430	2.430	71,280,685
2023-08-25	2.400	2.470	2.390	2.430	2.430	76,730,356
2023-08-24	2.380	2.410	2.380	2.390	2.390	30,169,184
2023-08-23	2.390	2.420	2.380	2.380	2.380	27,869,111
2023-08-22	2.420	2.430	2.370	2.400	2.400	48,035,500
2023-08-21	2.420	2.460	2.410	2.420	2.420	36,672,800
2023-08-18	2.450	2.460	2.420	2.420	2.420	32,458,300
2023-08-17	2.440	2.460	2.420	2.450	2.450	44,918,612
2023-08-16	2.460	2.480	2.440	2.450	2.450	29,003,164
2023-08-15	2.480	2.500	2.450	2.470	2.470	37,553,925
2023-08-14	2.460	2.480	2.440	2.480	2.480	45,227,958
2023-08-11	2.540	2.550	2.480	2.480	2.480	50,234,303
2023-08-10	2.530	2.560	2.520	2.540	2.540	35,565,271
2023-08-09	2.550	2.560	2.520	2.530	2.530	31,558,420
2023-08-08	2.550	2.580	2.520	2.560	2.560	52,215,485
2023-08-07	2.550	2.560	2.530	2.550	2.550	54,756,996
2023-08-04	2.580	2.600	2.550	2.560	2.560	69,328,000
2023-08-03	2.550	2.590	2.550	2.570	2.570	43,788,173
2023-08-02	2.610	2.620	2.560	2.570	2.570	74,619,705
2023-08-01	2.610	2.630	2.590	2.610	2.610	57,508,456
2023-07-31	2.610	2.640	2.600	2.610	2.610	72,767,387

← NewerPage 13 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.