Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	53.700	57.000	53.100	56.400	56.400	881,800
2022-08-23	58.800	60.750	54.000	55.500	55.500	1,560,500
2022-08-22	71.000	71.000	48.700	60.500	60.500	2,813,548
2022-08-19	69.900	75.550	69.650	71.500	71.500	453,800
2022-08-18	68.200	72.600	68.200	70.600	70.600	516,400
2022-08-17	71.950	71.950	67.100	67.950	67.950	455,700
2022-08-16	72.100	73.500	68.450	68.500	68.500	540,500
2022-08-15	70.000	71.750	67.100	71.750	71.750	504,500
2022-08-12	68.950	69.600	67.250	69.100	69.100	491,868
2022-08-11	70.000	70.000	68.000	68.950	68.950	456,000
2022-08-10	67.150	69.900	66.700	69.900	69.900	316,000
2022-08-09	70.300	70.600	67.100	67.900	67.900	397,500
2022-08-08	67.500	71.200	66.800	70.300	70.300	368,000
2022-08-05	63.350	67.500	62.500	67.000	67.000	311,000
2022-08-04	67.800	67.800	63.100	63.650	63.650	209,500
2022-08-03	63.950	66.900	62.750	66.900	66.900	240,000
2022-08-02	65.800	67.000	62.950	64.400	64.400	280,000
2022-08-01	69.800	69.800	65.100	67.900	67.900	244,000
2022-07-29	69.000	71.000	66.050	69.250	69.250	167,500
2022-07-28	68.000	69.500	67.000	68.800	68.800	163,000
2022-07-27	69.100	69.100	65.000	68.000	68.000	230,500
2022-07-26	69.400	70.500	68.350	69.400	69.400	207,500
2022-07-25	69.000	70.000	68.700	69.000	69.000	191,000
2022-07-22	70.000	71.400	68.050	68.500	68.500	161,000
2022-07-21	70.950	71.200	69.200	70.000	70.000	183,000
2022-07-20	68.800	73.700	68.450	70.500	70.500	201,000
2022-07-19	68.000	68.500	67.650	68.400	68.400	174,000
2022-07-18	67.400	68.300	66.900	67.550	67.550	191,000
2022-07-15	68.500	68.700	66.250	68.000	68.000	201,000
2022-07-14	68.800	68.800	66.400	67.250	67.250	216,500
2022-07-13	69.600	69.600	68.150	68.600	68.600	190,500
2022-07-12	70.000	70.250	68.500	69.950	69.950	149,000
2022-07-11	68.500	70.000	67.900	69.650	69.650	165,900
2022-07-08	69.950	69.950	67.500	68.500	68.500	169,000
2022-07-07	70.000	71.400	69.150	69.400	69.400	152,368
2022-07-06	68.650	72.600	68.650	70.250	70.250	164,000
2022-07-05	71.300	71.500	66.050	68.650	68.650	180,000
2022-07-04	62.400	69.000	62.000	68.000	68.000	193,000
2022-06-30	62.600	63.200	61.250	62.400	62.400	109,400
2022-06-29	64.300	64.300	61.400	62.400	62.400	123,500
2022-06-28	60.250	64.950	60.250	63.500	63.500	151,500
2022-06-27	62.200	62.300	60.200	61.300	61.300	120,000
2022-06-24	58.050	61.100	58.050	60.800	60.800	146,000
2022-06-23	61.200	61.200	55.700	58.300	58.300	153,500
2022-06-22	61.900	62.300	59.600	60.200	60.200	149,000
2022-06-21	63.200	63.650	60.700	61.900	61.900	162,000
2022-06-20	58.500	63.400	58.500	62.950	62.950	178,000
2022-06-17	57.400	59.700	57.400	58.200	58.200	145,500
2022-06-16	59.200	59.300	57.600	57.600	57.600	133,000
2022-06-15	59.500	60.000	59.000	59.600	59.600	137,000
2022-06-14	57.500	59.500	56.850	59.500	59.500	153,000
2022-06-13	59.300	59.400	56.800	57.500	57.500	120,000
2022-06-10	59.600	60.000	58.300	59.300	59.300	85,000
2022-06-09	60.700	60.700	58.700	60.350	60.350	103,500
2022-06-08	56.000	61.800	56.000	60.100	60.100	197,000
2022-06-07	57.150	57.150	55.700	56.050	56.050	160,000
2022-06-06	57.000	57.350	53.500	57.000	57.000	235,000
2022-06-02	56.000	56.850	54.700	55.900	55.900	134,500
2022-06-01	53.800	58.000	53.600	56.500	56.500	199,000
2022-05-31	51.400	54.800	50.200	54.800	54.800	339,500

← NewerPage 18 of 21 · 1,219 trading daysOlder →

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.