Sichuan Hebang Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.250	2.310	2.230	2.280	2.280	200,496,756
2026-07-17	2.230	2.290	2.220	2.250	2.250	189,370,052
2026-07-16	2.290	2.330	2.230	2.240	2.240	210,849,602
2026-07-15	2.330	2.390	2.290	2.320	2.320	312,822,936
2026-07-14	2.160	2.290	2.150	2.290	2.290	312,574,588
2026-07-13	2.150	2.170	2.070	2.080	2.080	143,426,333
2026-07-10	2.150	2.200	2.100	2.160	2.160	134,151,610
2026-07-09	2.170	2.190	2.080	2.150	2.150	163,051,780
2026-07-08	2.230	2.240	2.160	2.180	2.180	139,576,561
2026-07-07	2.330	2.340	2.230	2.230	2.230	150,817,681
2026-07-06	2.320	2.370	2.300	2.330	2.330	144,302,171
2026-07-03	2.380	2.410	2.300	2.330	2.330	160,974,405
2026-07-02	2.380	2.410	2.350	2.350	2.350	158,512,900
2026-07-01	2.310	2.430	2.290	2.410	2.410	222,889,575
2026-06-30	2.300	2.320	2.230	2.320	2.320	136,529,089
2026-06-29	2.300	2.350	2.270	2.310	2.310	140,529,701
2026-06-26	2.380	2.450	2.310	2.310	2.310	194,888,408
2026-06-25	2.410	2.440	2.330	2.390	2.390	184,852,518
2026-06-24	2.400	2.440	2.350	2.420	2.420	165,676,133
2026-06-23	2.500	2.540	2.400	2.420	2.420	234,512,110
2026-06-22	2.320	2.550	2.300	2.500	2.500	359,791,068
2026-06-18	2.360	2.370	2.300	2.320	2.320	128,980,517
2026-06-17	2.420	2.440	2.360	2.380	2.380	142,431,942
2026-06-16	2.430	2.470	2.400	2.450	2.450	142,629,459
2026-06-15	2.430	2.490	2.420	2.440	2.440	169,968,523
2026-06-12	2.380	2.460	2.340	2.420	2.420	223,506,470
2026-06-11	2.340	2.380	2.300	2.360	2.360	135,278,741
2026-06-10	2.290	2.400	2.290	2.340	2.340	157,284,892
2026-06-09	2.300	2.320	2.230	2.310	2.310	130,683,460
2026-06-08	2.350	2.390	2.260	2.290	2.290	161,207,616
2026-06-05	2.390	2.440	2.360	2.390	2.390	159,799,165
2026-06-04	2.450	2.470	2.380	2.400	2.400	147,045,821
2026-06-03	2.460	2.510	2.440	2.470	2.470	132,621,763
2026-06-02	2.490	2.510	2.420	2.460	2.460	126,373,585
2026-06-01	2.450	2.520	2.440	2.500	2.500	115,426,740
2026-05-29	2.530	2.530	2.450	2.460	2.460	151,986,630
2026-05-28	2.500	2.550	2.490	2.530	2.530	103,699,610
2026-05-27	2.620	2.640	2.500	2.510	2.510	160,881,133
2026-05-26	2.600	2.630	2.530	2.620	2.620	164,493,961
2026-05-25	2.630	2.650	2.580	2.610	2.610	117,155,418
2026-05-22	2.560	2.640	2.530	2.630	2.630	155,367,185
2026-05-21	2.650	2.720	2.550	2.550	2.550	187,939,220
2026-05-20	2.670	2.690	2.630	2.660	2.660	137,169,947
2026-05-19	2.720	2.720	2.640	2.690	2.690	158,514,798
2026-05-18	2.700	2.740	2.660	2.720	2.720	152,607,762
2026-05-15	2.750	2.770	2.690	2.700	2.700	178,571,772
2026-05-14	2.780	2.800	2.730	2.730	2.730	195,169,126
2026-05-13	2.740	2.810	2.740	2.790	2.790	173,386,243
2026-05-12	2.860	2.870	2.760	2.770	2.770	257,447,080
2026-05-11	2.890	2.920	2.850	2.870	2.870	224,431,360
2026-05-08	2.880	2.910	2.860	2.890	2.890	169,416,297
2026-05-07	2.960	2.970	2.870	2.900	2.900	337,771,391
2026-05-06	2.960	2.980	2.900	2.970	2.970	246,466,896
2026-04-30	3.020	3.070	2.940	2.960	2.960	266,024,569
2026-04-29	2.910	3.050	2.880	3.040	3.040	355,843,340
2026-04-28	2.940	2.980	2.900	2.920	2.920	191,800,382
2026-04-27	2.930	3.020	2.910	2.960	2.960	279,239,652
2026-04-24	2.870	2.960	2.860	2.930	2.930	241,403,473
2026-04-23	3.000	3.000	2.850	2.890	2.890	330,782,486
2026-04-22	2.990	3.040	2.960	3.000	3.000	280,938,918

← NewerPage 2 of 21 · 1,216 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.