Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.600	20.110	19.530	19.640	10.595	4,101,087
2022-08-02	21.000	21.000	19.380	19.520	10.530	8,263,580
2022-08-01	21.350	21.390	20.880	21.160	11.415	2,822,402
2022-07-29	21.760	21.780	21.160	21.220	11.447	3,285,519
2022-07-28	21.550	21.750	21.510	21.620	11.663	3,920,972
2022-07-27	21.190	21.720	21.050	21.550	11.625	4,205,459
2022-07-26	21.530	21.530	20.800	21.260	11.469	4,143,134
2022-07-25	21.370	21.640	21.290	21.560	11.631	3,560,168
2022-07-22	21.420	21.630	21.140	21.370	11.528	3,283,570
2022-07-21	21.570	21.790	21.320	21.410	11.550	3,543,653
2022-07-20	21.360	21.720	21.340	21.630	11.668	3,887,439
2022-07-19	21.330	21.790	21.250	21.360	11.523	3,524,696
2022-07-18	20.510	21.490	20.510	21.460	11.577	5,855,356
2022-07-15	21.210	21.210	20.490	20.500	11.059	4,623,868
2022-07-14	20.960	21.360	20.810	21.090	11.377	3,552,223
2022-07-13	20.690	21.290	20.500	20.960	11.307	3,596,445
2022-07-12	21.690	21.790	20.780	20.790	11.215	6,513,402
2022-07-11	21.500	21.970	21.380	21.810	11.765	6,135,449
2022-07-08	21.220	21.890	21.090	21.620	11.663	6,431,253
2022-07-07	21.700	21.840	21.120	21.130	11.399	4,994,068
2022-07-06	21.920	22.060	21.360	21.550	11.625	6,298,637
2022-07-05	22.280	23.150	21.670	22.430	11.938	10,265,119
2022-07-04	21.530	22.280	21.500	22.240	11.837	6,835,408
2022-07-01	21.630	21.810	21.460	21.610	11.502	3,363,789
2022-06-30	21.500	21.880	21.450	21.680	11.539	4,655,185
2022-06-29	21.910	22.100	21.510	21.550	11.470	5,738,036
2022-06-28	21.500	21.880	21.300	21.870	11.640	5,798,592
2022-06-27	21.160	21.660	21.160	21.500	11.443	5,751,812
2022-06-24	20.950	21.380	20.950	21.140	11.252	4,569,827
2022-06-23	21.020	21.260	20.710	20.970	11.161	4,886,061
2022-06-22	21.000	21.450	20.800	21.100	11.230	7,160,757
2022-06-21	21.500	21.620	20.950	21.140	11.252	3,748,832
2022-06-20	21.030	21.430	20.950	21.420	11.401	4,789,393
2022-06-17	20.800	20.970	20.350	20.930	11.140	3,854,490
2022-06-16	20.750	21.160	20.610	21.000	11.177	4,205,591
2022-06-15	20.600	20.930	20.530	20.630	10.980	3,739,431
2022-06-14	20.710	20.890	20.170	20.730	11.033	2,935,730
2022-06-13	20.650	21.000	20.610	20.970	11.161	2,265,055
2022-06-10	20.340	21.070	20.200	20.820	11.081	3,440,297
2022-06-09	21.390	21.390	20.330	20.420	10.868	5,566,648
2022-06-08	21.880	21.930	21.160	21.390	11.385	6,066,020
2022-06-07	21.530	22.190	21.120	22.090	11.757	7,487,769
2022-06-06	21.290	21.490	21.240	21.490	11.438	3,823,125
2022-06-02	21.150	21.220	20.730	21.170	11.267	2,835,835
2022-06-01	20.990	21.500	20.940	21.150	11.257	3,100,856
2022-05-31	21.080	21.170	20.430	21.120	11.241	3,191,125
2022-05-30	20.980	21.110	20.600	20.920	11.134	2,883,780
2022-05-27	21.080	21.290	20.720	20.980	11.166	2,540,339
2022-05-26	21.510	21.660	20.750	21.060	11.209	2,813,234
2022-05-25	21.000	21.350	20.810	21.330	11.353	2,790,386
2022-05-24	22.450	22.450	20.880	20.880	11.113	6,186,094
2022-05-23	22.090	22.650	22.090	22.470	11.959	3,844,959
2022-05-20	22.400	22.770	21.940	22.080	11.752	3,784,220
2022-05-19	21.970	22.360	21.720	22.220	11.826	2,824,754
2022-05-18	22.220	22.730	22.200	22.260	11.848	2,504,558
2022-05-17	22.890	22.960	22.080	22.360	11.901	3,933,252
2022-05-16	23.390	23.630	22.740	22.800	12.135	5,566,417
2022-05-13	23.050	24.050	22.820	23.240	12.369	8,113,994
2022-05-12	22.360	23.060	22.030	22.850	12.162	6,121,550
2022-05-11	22.410	23.470	22.410	22.570	12.013	8,602,207

← NewerPage 18 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0600 CNY
2025-05-26	0.2500 CNY
2024-05-27	0.4800 CNY
2023-05-31	0.4800 CNY
2022-07-06	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.