Shanghai Bio-heart Biological historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 5.550 | 5.740 | 5.400 | 5.560 | 5.560 | 89,400 |
| 2023-05-18 | 5.680 | 5.800 | 5.510 | 5.610 | 5.610 | 162,198 |
| 2023-05-17 | 5.840 | 5.850 | 5.700 | 5.740 | 5.740 | 79,500 |
| 2023-05-16 | 5.920 | 5.950 | 5.840 | 5.850 | 5.850 | 61,500 |
| 2023-05-15 | 5.930 | 5.980 | 5.730 | 5.920 | 5.920 | 160,798 |
| 2023-05-12 | 6.020 | 6.020 | 5.820 | 5.910 | 5.910 | 240,500 |
| 2023-05-11 | 6.160 | 6.290 | 6.020 | 6.020 | 6.020 | 125,500 |
| 2023-05-10 | 6.360 | 6.700 | 6.150 | 6.180 | 6.180 | 108,000 |
| 2023-05-09 | 6.010 | 6.700 | 6.010 | 6.360 | 6.360 | 371,000 |
| 2023-05-08 | 6.720 | 6.770 | 5.800 | 5.940 | 5.940 | 380,300 |
| 2023-05-05 | 6.440 | 6.680 | 6.250 | 6.600 | 6.600 | 111,000 |
| 2023-05-04 | 6.090 | 6.690 | 5.980 | 6.480 | 6.480 | 238,600 |
| 2023-05-03 | 6.200 | 6.200 | 5.800 | 5.900 | 5.900 | 335,700 |
| 2023-05-02 | 6.610 | 6.700 | 6.280 | 6.320 | 6.320 | 161,000 |
| 2023-04-28 | 7.000 | 7.000 | 6.400 | 6.550 | 6.550 | 400,600 |
| 2023-04-27 | 6.800 | 7.230 | 6.630 | 6.790 | 6.790 | 255,400 |
| 2023-04-26 | 7.650 | 7.650 | 6.700 | 6.860 | 6.860 | 775,200 |
| 2023-04-25 | 8.170 | 8.170 | 7.530 | 7.650 | 7.650 | 385,500 |
| 2023-04-24 | 7.390 | 8.400 | 7.380 | 8.090 | 8.090 | 840,900 |
| 2023-04-21 | 8.620 | 8.620 | 7.160 | 7.320 | 7.320 | 1,396,900 |
| 2023-04-20 | 9.080 | 9.280 | 8.600 | 8.630 | 8.630 | 924,100 |
| 2023-04-19 | 8.960 | 9.460 | 8.250 | 9.080 | 9.080 | 1,694,700 |
| 2023-04-18 | 9.000 | 9.500 | 7.920 | 8.800 | 8.800 | 2,381,400 |
| 2023-04-17 | 6.300 | 8.680 | 6.270 | 8.680 | 8.680 | 4,920,200 |
| 2023-04-14 | 5.440 | 6.600 | 5.410 | 6.180 | 6.180 | 1,866,798 |
| 2023-04-13 | 6.230 | 6.260 | 5.220 | 5.390 | 5.390 | 1,410,098 |
| 2023-04-12 | 4.940 | 7.520 | 4.940 | 6.240 | 6.240 | 5,100,700 |
| 2023-04-11 | 4.080 | 4.300 | 3.930 | 4.300 | 4.300 | 303,600 |
| 2023-04-06 | 4.170 | 4.410 | 4.070 | 4.080 | 4.080 | 241,200 |
| 2023-04-04 | 3.700 | 4.220 | 3.650 | 4.160 | 4.160 | 418,500 |
| 2023-04-03 | 3.900 | 3.910 | 3.780 | 3.780 | 3.780 | 159,500 |
| 2023-03-31 | 3.940 | 4.130 | 3.880 | 3.980 | 3.980 | 151,200 |
| 2023-03-30 | 4.160 | 4.160 | 3.930 | 3.960 | 3.960 | 84,800 |
| 2023-03-29 | 4.170 | 4.290 | 4.100 | 4.160 | 4.160 | 83,300 |
| 2023-03-28 | 4.290 | 4.290 | 4.120 | 4.160 | 4.160 | 175,100 |
| 2023-03-27 | 4.260 | 4.290 | 4.110 | 4.120 | 4.120 | 80,500 |
| 2023-03-24 | 4.240 | 4.290 | 4.190 | 4.220 | 4.220 | 31,300 |
| 2023-03-23 | 4.190 | 4.290 | 4.160 | 4.230 | 4.230 | 135,300 |
| 2023-03-22 | 4.280 | 4.470 | 4.210 | 4.320 | 4.320 | 111,200 |
| 2023-03-21 | 4.300 | 4.300 | 4.150 | 4.280 | 4.280 | 165,100 |
| 2023-03-20 | 4.670 | 4.670 | 4.220 | 4.290 | 4.290 | 185,500 |
| 2023-03-17 | 4.710 | 4.760 | 4.630 | 4.650 | 4.650 | 55,300 |
| 2023-03-16 | 4.890 | 4.900 | 4.700 | 4.700 | 4.700 | 98,200 |
| 2023-03-15 | 4.680 | 4.980 | 4.680 | 4.890 | 4.890 | 88,400 |
| 2023-03-14 | 4.670 | 4.900 | 4.650 | 4.670 | 4.670 | 113,000 |
| 2023-03-13 | 4.780 | 4.780 | 4.620 | 4.660 | 4.660 | 159,800 |
| 2023-03-10 | 5.080 | 5.080 | 4.710 | 4.780 | 4.780 | 233,300 |
| 2023-03-09 | 5.250 | 5.280 | 5.110 | 5.110 | 5.110 | 109,100 |
| 2023-03-08 | 5.420 | 5.420 | 5.170 | 5.250 | 5.250 | 415,200 |
| 2023-03-07 | 5.580 | 5.590 | 5.320 | 5.420 | 5.420 | 97,300 |
| 2023-03-06 | 5.640 | 5.640 | 5.350 | 5.580 | 5.580 | 125,100 |
| 2023-03-03 | 5.640 | 5.640 | 5.360 | 5.550 | 5.550 | 130,900 |
| 2023-03-02 | 5.640 | 5.640 | 5.370 | 5.530 | 5.530 | 106,300 |
| 2023-03-01 | 5.700 | 5.700 | 5.420 | 5.570 | 5.570 | 216,553 |
| 2023-02-28 | 5.700 | 5.780 | 5.500 | 5.500 | 5.500 | 546,600 |
| 2023-02-27 | 5.740 | 5.800 | 5.620 | 5.640 | 5.640 | 107,100 |
| 2023-02-24 | 5.650 | 5.820 | 5.630 | 5.740 | 5.740 | 175,100 |
| 2023-02-23 | 5.880 | 5.880 | 5.630 | 5.720 | 5.720 | 225,300 |
| 2023-02-22 | 5.780 | 5.930 | 5.750 | 5.770 | 5.770 | 129,300 |
| 2023-02-21 | 5.950 | 5.950 | 5.780 | 5.780 | 5.780 | 142,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.