Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.410	23.470	22.410	22.570	12.013	8,602,207
2022-05-10	22.000	22.790	21.910	22.580	12.018	6,516,280
2022-05-09	21.560	22.980	21.430	22.360	11.901	9,256,724
2022-05-06	20.690	21.880	20.210	21.620	11.507	7,064,879
2022-05-05	20.520	21.500	20.360	21.140	11.252	5,745,447
2022-04-29	19.690	20.650	19.690	20.540	10.932	6,303,030
2022-04-28	20.620	20.650	19.570	19.570	10.416	5,664,575
2022-04-27	19.700	20.850	19.270	20.780	11.060	6,968,506
2022-04-26	20.620	21.650	20.140	20.230	10.767	7,472,692
2022-04-25	22.640	22.640	20.530	20.600	10.964	8,380,868
2022-04-22	22.680	23.280	22.400	22.850	12.162	6,292,479
2022-04-21	23.710	24.180	22.500	22.800	12.135	7,002,239
2022-04-20	24.450	24.580	23.720	23.900	12.721	5,350,542
2022-04-19	24.260	24.680	24.060	24.300	12.933	5,051,531
2022-04-18	24.000	24.690	23.170	24.530	13.056	7,978,655
2022-04-15	24.700	24.890	24.090	24.090	12.822	9,070,067
2022-04-14	24.850	25.430	24.600	24.960	13.285	8,576,204
2022-04-13	25.920	26.100	24.580	24.850	13.226	15,403,974
2022-04-12	26.880	26.910	25.610	26.220	13.955	13,184,604
2022-04-11	26.000	27.680	26.000	26.330	14.014	18,135,823
2022-04-08	29.360	29.920	26.860	26.860	14.296	31,707,673
2022-04-07	34.790	34.990	30.690	30.760	16.372	44,507,331
2022-04-06	30.650	30.650	30.650	30.650	16.313	10,313,040
2022-04-01	26.190	26.220	25.440	25.540	13.593	8,330,027
2022-03-31	26.900	27.460	26.300	26.320	14.009	8,848,748
2022-03-30	27.150	27.400	26.370	26.910	14.323	6,477,328
2022-03-29	27.610	27.900	26.700	26.960	14.349	8,329,105
2022-03-28	28.220	28.970	27.270	27.470	14.621	11,914,835
2022-03-25	29.200	31.000	28.130	29.010	15.440	17,116,678
2022-03-24	28.200	29.150	27.570	28.790	15.323	11,881,664
2022-03-23	28.580	28.900	28.060	28.260	15.041	8,169,796
2022-03-22	30.000	30.000	28.220	28.660	15.254	12,642,284
2022-03-21	29.700	30.500	29.510	30.330	16.143	15,156,140
2022-03-18	28.000	30.400	28.000	30.140	16.042	18,152,161
2022-03-17	27.520	29.200	27.100	28.200	15.009	13,748,077
2022-03-16	28.180	28.620	26.000	27.520	14.647	15,006,848
2022-03-15	28.250	29.680	27.830	27.860	14.828	14,993,133
2022-03-14	30.000	30.150	28.250	28.330	15.078	13,164,639
2022-03-11	30.000	30.500	28.880	29.950	15.941	15,356,460
2022-03-10	29.930	30.870	29.150	30.660	16.318	18,835,686
2022-03-09	28.540	29.490	27.000	29.150	15.515	14,116,128
2022-03-08	31.100	31.310	28.640	28.860	15.360	21,565,765
2022-03-07	31.020	33.180	30.510	32.200	17.138	25,000,510
2022-03-04	31.130	35.380	30.500	31.430	16.728	33,493,437
2022-03-03	28.800	30.280	28.700	29.960	15.946	20,864,022
2022-03-02	28.500	29.670	28.100	29.020	15.446	16,101,615
2022-03-01	27.460	29.060	27.300	28.630	15.238	14,435,698
2022-02-28	27.180	27.600	26.420	27.490	14.631	6,867,221
2022-02-25	27.440	28.000	27.130	27.180	14.466	7,792,838
2022-02-24	28.170	29.190	26.730	27.160	14.456	12,618,521
2022-02-23	27.690	28.560	27.500	28.360	15.094	9,108,723
2022-02-22	28.130	28.300	27.310	27.530	14.653	8,818,714
2022-02-21	27.820	28.680	27.530	28.560	15.201	10,370,372
2022-02-18	27.730	28.450	27.620	27.950	14.876	8,024,509
2022-02-17	28.610	29.160	27.900	28.040	14.924	13,124,762
2022-02-16	28.020	29.950	27.580	29.120	15.499	15,696,007
2022-02-15	27.560	28.310	27.100	28.000	14.903	11,990,363
2022-02-14	26.020	27.480	26.000	26.950	14.344	8,959,840
2022-02-11	26.740	26.740	25.810	26.040	13.859	7,762,228
2022-02-10	27.630	27.860	26.830	26.910	14.323	7,558,017

← NewerPage 19 of 20 · 1,170 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.