Sichuan Hebang Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.720	2.770	2.720	2.760	2.710	66,327,729
2023-04-27	2.740	2.740	2.710	2.720	2.671	40,948,710
2023-04-26	2.700	2.750	2.680	2.740	2.691	59,212,547
2023-04-25	2.820	2.820	2.710	2.720	2.671	82,850,864
2023-04-24	2.850	2.850	2.800	2.810	2.759	48,070,026
2023-04-21	2.870	2.890	2.840	2.850	2.799	52,954,409
2023-04-20	2.910	2.920	2.870	2.880	2.828	48,038,335
2023-04-19	2.930	2.950	2.910	2.920	2.867	41,030,800
2023-04-18	2.960	2.960	2.930	2.930	2.877	49,200,691
2023-04-17	2.880	2.960	2.860	2.960	2.907	98,351,340
2023-04-14	2.850	2.890	2.850	2.880	2.828	59,352,384
2023-04-13	2.890	2.890	2.840	2.850	2.799	72,167,460
2023-04-12	2.910	2.920	2.880	2.890	2.838	68,391,322
2023-04-11	2.930	2.930	2.900	2.920	2.867	51,129,280
2023-04-10	2.940	2.950	2.910	2.930	2.877	53,250,434
2023-04-07	2.930	2.960	2.930	2.950	2.897	34,339,368
2023-04-06	2.970	2.970	2.930	2.940	2.887	43,626,380
2023-04-04	2.990	2.990	2.960	2.970	2.916	49,108,386
2023-04-03	2.990	3.000	2.980	3.000	2.946	45,757,741
2023-03-31	2.980	3.000	2.970	2.990	2.936	38,761,783
2023-03-30	2.970	2.980	2.930	2.970	2.916	51,711,161
2023-03-29	2.990	3.000	2.960	2.970	2.916	47,303,009
2023-03-28	3.010	3.020	2.980	2.990	2.936	48,532,553
2023-03-27	3.020	3.030	3.000	3.010	2.956	46,355,674
2023-03-24	3.040	3.050	3.020	3.030	2.975	38,548,399
2023-03-23	3.040	3.050	3.020	3.040	2.985	48,498,593
2023-03-22	3.030	3.050	3.020	3.050	2.995	50,946,362
2023-03-21	3.010	3.040	3.000	3.030	2.975	43,383,528
2023-03-20	3.010	3.020	3.000	3.010	2.956	44,040,619
2023-03-17	3.020	3.030	3.010	3.010	2.956	46,031,610
2023-03-16	3.030	3.030	3.000	3.000	2.946	52,868,149
2023-03-15	3.020	3.050	3.020	3.040	2.985	46,852,570
2023-03-14	3.040	3.050	3.000	3.010	2.956	55,841,294
2023-03-13	3.040	3.050	3.010	3.050	2.995	50,815,008
2023-03-10	3.030	3.070	3.010	3.060	3.005	77,410,836
2023-03-09	3.070	3.080	3.040	3.040	2.985	54,089,037
2023-03-08	3.080	3.090	3.060	3.080	3.024	45,018,694
2023-03-07	3.130	3.140	3.080	3.090	3.034	78,552,827
2023-03-06	3.150	3.150	3.120	3.130	3.073	52,948,474
2023-03-03	3.140	3.150	3.130	3.140	3.083	52,093,994
2023-03-02	3.150	3.160	3.130	3.140	3.083	57,296,741
2023-03-01	3.150	3.160	3.130	3.160	3.103	57,076,552
2023-02-28	3.160	3.170	3.130	3.150	3.093	53,465,671
2023-02-27	3.110	3.180	3.110	3.160	3.103	81,263,685
2023-02-24	3.180	3.180	3.120	3.140	3.083	92,080,248
2023-02-23	3.210	3.220	3.160	3.170	3.113	125,305,265
2023-02-22	3.190	3.270	3.180	3.210	3.152	118,694,261
2023-02-21	3.240	3.270	3.180	3.200	3.142	192,894,191
2023-02-20	3.210	3.260	3.190	3.260	3.201	97,952,541
2023-02-17	3.210	3.230	3.190	3.220	3.162	65,865,834
2023-02-16	3.260	3.290	3.170	3.210	3.152	117,362,251
2023-02-15	3.310	3.310	3.240	3.250	3.191	118,444,599
2023-02-14	3.290	3.320	3.270	3.300	3.240	100,340,903
2023-02-13	3.310	3.320	3.260	3.280	3.221	107,264,200
2023-02-10	3.250	3.300	3.240	3.290	3.231	127,570,283
2023-02-09	3.220	3.270	3.200	3.250	3.191	105,958,476
2023-02-08	3.200	3.250	3.190	3.220	3.162	97,320,612
2023-02-07	3.170	3.210	3.160	3.200	3.142	74,447,637
2023-02-06	3.190	3.200	3.150	3.170	3.113	78,566,354
2023-02-03	3.260	3.260	3.180	3.210	3.152	111,101,246

← NewerPage 15 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.