Sichuan Hebang Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.590	2.610	2.550	2.610	2.610	76,207,833
2023-07-27	2.650	2.650	2.580	2.590	2.590	96,308,285
2023-07-26	2.620	2.680	2.610	2.650	2.650	114,877,037
2023-07-25	2.610	2.640	2.580	2.610	2.610	97,995,443
2023-07-24	2.690	2.700	2.580	2.590	2.590	152,584,160
2023-07-21	2.550	2.650	2.540	2.640	2.640	202,332,921
2023-07-20	2.520	2.570	2.510	2.540	2.540	91,535,758
2023-07-19	2.560	2.570	2.500	2.520	2.520	91,604,076
2023-07-18	2.480	2.580	2.470	2.560	2.560	179,934,944
2023-07-17	2.450	2.600	2.450	2.480	2.480	113,734,195
2023-07-14	2.460	2.460	2.440	2.440	2.440	29,800,160
2023-07-13	2.440	2.470	2.430	2.450	2.450	41,959,500
2023-07-12	2.440	2.460	2.420	2.430	2.430	53,659,758
2023-07-11	2.420	2.440	2.400	2.430	2.430	34,973,911
2023-07-10	2.400	2.430	2.390	2.420	2.420	36,991,614
2023-07-07	2.400	2.410	2.380	2.390	2.390	35,421,936
2023-07-06	2.430	2.440	2.390	2.400	2.400	44,162,837
2023-07-05	2.420	2.450	2.420	2.440	2.440	39,731,407
2023-07-04	2.440	2.450	2.410	2.420	2.420	40,628,876
2023-07-03	2.440	2.470	2.430	2.450	2.450	50,134,290
2023-06-30	2.360	2.450	2.360	2.430	2.430	78,475,872
2023-06-29	2.380	2.390	2.360	2.360	2.360	36,400,020
2023-06-28	2.380	2.400	2.360	2.380	2.380	36,907,497
2023-06-27	2.330	2.400	2.330	2.380	2.380	50,193,918
2023-06-26	2.330	2.370	2.320	2.330	2.330	44,827,600
2023-06-21	2.370	2.380	2.330	2.340	2.340	44,218,554
2023-06-20	2.380	2.390	2.360	2.380	2.380	31,744,378
2023-06-19	2.410	2.420	2.380	2.380	2.380	31,686,888
2023-06-16	2.420	2.440	2.410	2.420	2.420	34,954,040
2023-06-15	2.370	2.420	2.350	2.420	2.420	56,666,218
2023-06-14	2.400	2.400	2.370	2.370	2.370	35,104,311
2023-06-13	2.410	2.410	2.380	2.390	2.390	32,270,563
2023-06-12	2.390	2.420	2.360	2.400	2.400	46,579,172
2023-06-09	2.420	2.430	2.380	2.400	2.400	40,269,939
2023-06-08	2.420	2.440	2.400	2.420	2.420	42,015,439
2023-06-07	2.450	2.470	2.410	2.420	2.420	46,304,358
2023-06-06	2.510	2.540	2.490	2.490	2.445	51,182,999
2023-06-05	2.570	2.570	2.500	2.510	2.465	63,941,628
2023-06-02	2.440	2.610	2.430	2.570	2.524	135,059,703
2023-06-01	2.350	2.470	2.340	2.430	2.386	94,936,115
2023-05-31	2.380	2.390	2.340	2.350	2.308	45,578,493
2023-05-30	2.360	2.390	2.330	2.390	2.347	68,160,930
2023-05-29	2.440	2.440	2.370	2.380	2.337	65,918,873
2023-05-26	2.420	2.450	2.390	2.430	2.386	59,627,045
2023-05-25	2.520	2.520	2.350	2.430	2.386	150,945,696
2023-05-24	2.620	2.630	2.530	2.530	2.484	87,395,383
2023-05-23	2.650	2.660	2.630	2.630	2.583	33,654,498
2023-05-22	2.650	2.660	2.640	2.650	2.602	29,982,660
2023-05-19	2.650	2.660	2.630	2.650	2.602	29,303,974
2023-05-18	2.680	2.690	2.650	2.650	2.602	45,219,390
2023-05-17	2.670	2.700	2.670	2.680	2.632	35,826,240
2023-05-16	2.690	2.710	2.670	2.680	2.632	32,785,326
2023-05-15	2.650	2.700	2.640	2.690	2.641	47,067,938
2023-05-12	2.660	2.680	2.650	2.650	2.602	33,216,994
2023-05-11	2.680	2.690	2.660	2.670	2.622	34,740,192
2023-05-10	2.680	2.700	2.670	2.680	2.632	49,452,217
2023-05-09	2.670	2.720	2.640	2.690	2.641	93,882,629
2023-05-08	2.650	2.680	2.640	2.670	2.622	54,795,582
2023-05-05	2.690	2.710	2.640	2.660	2.612	68,931,944
2023-05-04	2.720	2.720	2.650	2.700	2.651	79,770,538

← NewerPage 14 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.