Shanghai Bio-heart Biological historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	51.000	51.400	49.800	50.200	50.200	134,500
2022-05-27	49.500	50.900	49.500	50.450	50.450	230,500
2022-05-26	49.500	49.500	46.950	49.500	49.500	156,000
2022-05-25	51.000	51.400	48.500	48.500	48.500	177,000
2022-05-24	50.400	51.000	50.400	50.750	50.750	123,000
2022-05-23	50.300	51.100	49.000	49.600	49.600	130,000
2022-05-20	50.800	51.600	49.500	50.000	50.000	171,500
2022-05-19	49.000	51.000	49.000	49.700	49.700	157,500
2022-05-18	48.000	50.250	48.000	50.250	50.250	148,000
2022-05-17	47.500	49.700	47.450	48.500	48.500	137,500
2022-05-16	47.800	49.200	45.550	47.900	47.900	194,000
2022-05-13	48.600	48.900	44.900	47.200	47.200	200,500
2022-05-12	51.600	52.400	48.400	48.500	48.500	154,000
2022-05-11	48.500	52.350	48.500	52.300	52.300	146,000
2022-05-10	47.500	49.850	46.000	49.300	49.300	179,000
2022-05-06	45.300	47.600	45.050	47.500	47.500	173,500
2022-05-05	44.600	47.300	44.600	46.300	46.300	132,000
2022-05-04	45.900	46.900	43.800	45.500	45.500	171,683
2022-05-03	47.200	47.800	46.050	46.050	46.050	185,500
2022-04-29	48.500	49.200	46.250	47.550	47.550	200,000
2022-04-28	47.950	49.000	46.600	47.850	47.850	208,500
2022-04-27	45.100	48.450	41.500	48.300	48.300	280,500
2022-04-26	51.900	51.900	45.000	45.100	45.100	261,000
2022-04-25	53.000	54.300	51.000	51.900	51.900	214,000
2022-04-22	52.500	53.500	52.400	53.500	53.500	190,500
2022-04-21	53.200	54.000	52.700	53.500	53.500	193,500
2022-04-20	51.800	55.500	51.600	54.000	54.000	201,500
2022-04-19	53.500	53.600	51.800	52.800	52.800	201,000
2022-04-14	50.000	54.500	47.500	54.500	54.500	194,000
2022-04-13	55.200	55.200	50.000	50.900	50.900	224,000
2022-04-12	55.750	57.350	53.000	55.300	55.300	155,500
2022-04-11	55.800	56.950	54.500	56.600	56.600	126,500
2022-04-08	52.500	56.600	52.500	56.000	56.000	166,500
2022-04-07	50.600	53.700	50.600	53.700	53.700	147,500
2022-04-06	51.350	51.700	49.650	50.600	50.600	135,000
2022-04-04	47.600	52.700	46.800	51.300	51.300	215,500
2022-04-01	46.200	47.600	45.500	47.600	47.600	130,500
2022-03-31	47.450	48.450	45.350	46.900	46.900	197,500
2022-03-30	48.900	48.900	46.700	47.850	47.850	206,000
2022-03-29	44.850	48.000	44.850	47.750	47.750	169,500
2022-03-28	44.600	45.200	43.000	44.800	44.800	188,000
2022-03-25	45.200	45.300	43.000	44.000	44.000	146,000
2022-03-24	42.550	44.900	41.050	44.900	44.900	180,500
2022-03-23	43.750	44.450	41.700	42.550	42.550	191,500
2022-03-22	46.300	49.200	43.900	43.900	43.900	135,000
2022-03-21	41.600	45.950	40.200	45.800	45.800	280,200
2022-03-18	40.350	42.100	38.650	41.450	41.450	282,500
2022-03-17	38.500	40.350	37.600	40.350	40.350	156,000
2022-03-16	36.950	38.100	35.900	38.000	38.000	369,000
2022-03-15	38.200	39.500	36.000	36.950	36.950	247,000
2022-03-14	39.600	39.800	37.800	38.900	38.900	257,500
2022-03-11	37.100	40.000	37.100	39.500	39.500	222,500
2022-03-10	40.400	40.400	37.500	38.100	38.100	363,500
2022-03-09	42.500	42.500	39.100	39.550	39.550	185,000
2022-03-08	39.650	43.000	39.650	42.000	42.000	208,000
2022-03-07	40.300	40.950	39.000	40.700	40.700	210,000
2022-03-04	39.250	40.800	38.000	40.300	40.300	197,500
2022-03-03	42.000	42.050	39.550	40.350	40.350	168,000
2022-03-02	42.100	42.450	40.550	41.700	41.700	179,000
2022-03-01	41.500	42.950	40.100	42.100	42.100	269,000

← NewerPage 19 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.