Sichuan Hebang Biotechnology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.920	1.920	1.880	1.900	1.900	63,829,940
2025-01-20	1.940	1.950	1.880	1.910	1.910	106,127,261
2025-01-17	1.960	1.980	1.940	1.960	1.960	54,122,360
2025-01-16	1.960	2.000	1.950	1.960	1.960	85,669,360
2025-01-15	1.980	1.980	1.930	1.950	1.950	75,979,720
2025-01-14	1.910	1.970	1.900	1.960	1.960	92,211,660
2025-01-13	1.870	1.910	1.860	1.900	1.900	66,462,360
2025-01-10	1.920	1.940	1.880	1.880	1.880	58,035,770
2025-01-09	1.930	1.950	1.920	1.930	1.930	52,194,371
2025-01-08	1.960	1.970	1.900	1.940	1.940	88,040,731
2025-01-07	1.970	1.980	1.940	1.970	1.970	60,296,280
2025-01-06	1.940	2.000	1.930	1.970	1.970	68,561,146
2025-01-03	1.990	2.010	1.930	1.950	1.950	84,855,100
2025-01-02	2.040	2.050	1.970	1.980	1.980	99,804,520
2024-12-31	2.070	2.100	2.030	2.040	2.040	97,565,688
2024-12-30	2.110	2.110	2.070	2.080	2.080	77,213,028
2024-12-27	2.080	2.140	2.070	2.110	2.110	93,136,980
2024-12-26	2.080	2.110	2.060	2.080	2.080	62,029,100
2024-12-25	2.130	2.140	2.060	2.090	2.090	94,877,902
2024-12-24	2.120	2.150	2.110	2.130	2.130	77,857,894
2024-12-23	2.200	2.210	2.120	2.120	2.120	129,064,364
2024-12-20	2.210	2.230	2.190	2.200	2.200	79,275,520
2024-12-19	2.190	2.220	2.160	2.210	2.210	110,504,730
2024-12-18	2.220	2.250	2.200	2.210	2.210	110,051,237
2024-12-17	2.290	2.300	2.210	2.220	2.220	181,180,907
2024-12-16	2.280	2.340	2.260	2.300	2.300	186,123,500
2024-12-13	2.320	2.380	2.280	2.290	2.290	213,883,840
2024-12-12	2.350	2.360	2.290	2.320	2.320	241,350,050
2024-12-11	2.240	2.390	2.230	2.350	2.350	376,792,887
2024-12-10	2.300	2.330	2.240	2.250	2.250	307,946,879
2024-12-09	2.310	2.340	2.210	2.240	2.240	460,789,651
2024-12-06	2.130	2.340	2.120	2.310	2.310	623,685,257
2024-12-05	2.090	2.130	2.090	2.130	2.130	99,384,258
2024-12-04	2.120	2.140	2.080	2.100	2.100	117,425,481
2024-12-03	2.150	2.160	2.100	2.140	2.140	127,004,821
2024-12-02	2.040	2.160	2.030	2.150	2.150	235,044,414
2024-11-29	2.030	2.050	2.010	2.040	2.040	111,219,440
2024-11-28	2.010	2.060	2.000	2.030	2.030	116,320,094
2024-11-27	1.990	2.010	1.930	2.010	2.010	96,265,000
2024-11-26	2.010	2.020	1.980	1.990	1.990	64,509,500
2024-11-25	2.010	2.030	1.980	2.010	2.010	88,066,420
2024-11-22	2.060	2.080	2.000	2.010	2.010	116,616,560
2024-11-21	2.090	2.110	2.050	2.060	2.060	115,635,980
2024-11-20	2.060	2.120	2.050	2.100	2.100	151,512,289
2024-11-19	2.080	2.150	2.030	2.070	2.070	167,039,741
2024-11-18	2.040	2.110	2.040	2.060	2.060	161,137,256
2024-11-15	2.060	2.080	2.020	2.020	2.020	117,841,032
2024-11-14	2.130	2.140	2.060	2.060	2.060	124,328,664
2024-11-13	2.130	2.180	2.100	2.130	2.130	150,538,479
2024-11-12	2.200	2.210	2.120	2.140	2.140	179,475,428
2024-11-11	2.190	2.260	2.170	2.200	2.200	230,028,326
2024-11-08	2.230	2.240	2.160	2.190	2.190	264,694,080
2024-11-07	2.130	2.230	2.110	2.200	2.200	424,572,095
2024-11-06	2.110	2.180	2.080	2.130	2.130	248,998,603
2024-11-05	2.050	2.130	2.040	2.110	2.110	203,817,210
2024-11-04	2.060	2.070	2.030	2.050	2.050	90,496,902
2024-11-01	2.060	2.100	2.040	2.060	2.060	111,291,844
2024-10-31	2.050	2.100	2.030	2.080	2.080	118,547,887
2024-10-30	2.040	2.070	2.040	2.060	2.060	90,502,389
2024-10-29	2.120	2.170	2.050	2.060	2.060	154,769,392

← NewerPage 8 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.