Sichuan Hebang Biotechnology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.090 | 3.140 | 3.080 | 3.130 | 3.059 | 87,777,557 |
| 2022-05-06 | 3.130 | 3.190 | 3.100 | 3.110 | 3.039 | 143,652,073 |
| 2022-05-05 | 3.200 | 3.260 | 3.150 | 3.210 | 3.137 | 160,451,804 |
| 2022-04-29 | 3.070 | 3.170 | 3.050 | 3.160 | 3.088 | 166,537,778 |
| 2022-04-28 | 3.030 | 3.090 | 2.980 | 3.030 | 2.961 | 153,428,583 |
| 2022-04-27 | 2.840 | 3.060 | 2.780 | 3.050 | 2.981 | 237,841,661 |
| 2022-04-26 | 3.160 | 3.210 | 2.890 | 2.900 | 2.834 | 249,763,636 |
| 2022-04-25 | 3.370 | 3.370 | 3.150 | 3.160 | 3.088 | 196,484,946 |
| 2022-04-22 | 3.360 | 3.460 | 3.330 | 3.430 | 3.352 | 111,788,057 |
| 2022-04-21 | 3.530 | 3.550 | 3.390 | 3.400 | 3.323 | 198,771,590 |
| 2022-04-20 | 3.690 | 3.690 | 3.560 | 3.580 | 3.499 | 215,047,517 |
| 2022-04-19 | 3.680 | 3.770 | 3.650 | 3.680 | 3.596 | 240,824,557 |
| 2022-04-18 | 3.700 | 3.720 | 3.640 | 3.660 | 3.577 | 149,834,613 |
| 2022-04-15 | 3.740 | 3.830 | 3.700 | 3.730 | 3.645 | 272,795,202 |
| 2022-04-14 | 3.660 | 3.800 | 3.610 | 3.760 | 3.675 | 333,567,344 |
| 2022-04-13 | 3.710 | 3.760 | 3.650 | 3.660 | 3.577 | 237,144,582 |
| 2022-04-12 | 3.530 | 3.690 | 3.470 | 3.680 | 3.596 | 343,169,805 |
| 2022-04-11 | 3.520 | 3.610 | 3.500 | 3.530 | 3.450 | 224,539,455 |
| 2022-04-08 | 3.450 | 3.590 | 3.420 | 3.530 | 3.450 | 231,495,512 |
| 2022-04-07 | 3.490 | 3.510 | 3.440 | 3.440 | 3.362 | 126,692,735 |
| 2022-04-06 | 3.520 | 3.520 | 3.450 | 3.500 | 3.420 | 128,721,399 |
| 2022-04-01 | 3.510 | 3.540 | 3.480 | 3.530 | 3.450 | 111,135,714 |
| 2022-03-31 | 3.540 | 3.640 | 3.500 | 3.510 | 3.430 | 191,368,372 |
| 2022-03-30 | 3.590 | 3.590 | 3.480 | 3.550 | 3.469 | 174,346,399 |
| 2022-03-29 | 3.450 | 3.580 | 3.430 | 3.550 | 3.469 | 216,279,953 |
| 2022-03-28 | 3.450 | 3.470 | 3.370 | 3.430 | 3.352 | 126,261,220 |
| 2022-03-25 | 3.460 | 3.540 | 3.450 | 3.470 | 3.391 | 135,308,210 |
| 2022-03-24 | 3.490 | 3.510 | 3.430 | 3.460 | 3.381 | 122,423,819 |
| 2022-03-23 | 3.550 | 3.570 | 3.500 | 3.510 | 3.430 | 133,782,766 |
| 2022-03-22 | 3.560 | 3.580 | 3.520 | 3.540 | 3.460 | 125,938,847 |
| 2022-03-21 | 3.600 | 3.630 | 3.520 | 3.580 | 3.499 | 201,561,848 |
| 2022-03-18 | 3.470 | 3.580 | 3.420 | 3.560 | 3.479 | 230,440,969 |
| 2022-03-17 | 3.500 | 3.550 | 3.440 | 3.460 | 3.381 | 256,269,774 |
| 2022-03-16 | 3.410 | 3.500 | 3.240 | 3.480 | 3.401 | 296,958,283 |
| 2022-03-15 | 3.690 | 3.690 | 3.340 | 3.350 | 3.274 | 431,616,219 |
| 2022-03-14 | 3.780 | 3.870 | 3.700 | 3.710 | 3.626 | 228,974,865 |
| 2022-03-11 | 3.820 | 3.840 | 3.710 | 3.810 | 3.723 | 261,602,424 |
| 2022-03-10 | 3.710 | 3.800 | 3.650 | 3.800 | 3.714 | 248,565,736 |
| 2022-03-09 | 3.650 | 3.680 | 3.400 | 3.650 | 3.567 | 239,248,184 |
| 2022-03-08 | 3.730 | 3.780 | 3.610 | 3.640 | 3.557 | 228,565,634 |
| 2022-03-07 | 3.910 | 3.940 | 3.750 | 3.790 | 3.704 | 307,671,919 |
| 2022-03-04 | 4.020 | 4.070 | 3.930 | 3.940 | 3.850 | 409,152,702 |
| 2022-03-03 | 3.900 | 3.940 | 3.870 | 3.900 | 3.811 | 204,194,040 |
| 2022-03-02 | 3.870 | 3.930 | 3.830 | 3.890 | 3.802 | 159,613,086 |
| 2022-03-01 | 3.910 | 3.940 | 3.850 | 3.890 | 3.802 | 183,212,465 |
| 2022-02-28 | 3.860 | 3.940 | 3.800 | 3.930 | 3.841 | 216,526,103 |
| 2022-02-25 | 4.000 | 4.040 | 3.860 | 3.900 | 3.811 | 346,361,709 |
| 2022-02-24 | 4.040 | 4.170 | 3.910 | 3.990 | 3.899 | 481,660,617 |
| 2022-02-23 | 3.960 | 4.120 | 3.930 | 4.080 | 3.987 | 388,489,126 |
| 2022-02-22 | 4.020 | 4.050 | 3.900 | 3.950 | 3.860 | 351,817,466 |
| 2022-02-21 | 4.160 | 4.180 | 4.020 | 4.070 | 3.977 | 361,694,093 |
| 2022-02-18 | 3.900 | 4.230 | 3.880 | 4.130 | 4.036 | 570,569,040 |
| 2022-02-17 | 3.800 | 3.980 | 3.760 | 3.920 | 3.831 | 461,464,849 |
| 2022-02-16 | 3.740 | 3.820 | 3.730 | 3.800 | 3.714 | 231,871,358 |
| 2022-02-15 | 3.750 | 3.780 | 3.690 | 3.730 | 3.645 | 191,104,906 |
| 2022-02-14 | 3.700 | 3.850 | 3.690 | 3.770 | 3.684 | 318,118,965 |
| 2022-02-11 | 3.780 | 3.830 | 3.700 | 3.720 | 3.635 | 241,995,981 |
| 2022-02-10 | 3.730 | 3.860 | 3.700 | 3.800 | 3.714 | 297,900,244 |
| 2022-02-09 | 3.730 | 3.760 | 3.680 | 3.740 | 3.655 | 218,466,665 |
| 2022-02-08 | 3.740 | 3.750 | 3.640 | 3.730 | 3.645 | 252,556,214 |
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.