Hubei Biocause Heilen Pharmaceutical Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.270	27.670	26.900	27.580	14.679	6,569,125
2022-02-07	27.200	27.500	26.870	27.180	14.466	5,920,519
2022-01-28	26.800	27.170	26.300	26.690	14.205	7,087,318
2022-01-27	27.450	27.790	26.310	26.370	14.035	9,473,537
2022-01-26	27.900	28.430	27.100	27.330	14.546	8,319,064
2022-01-25	29.100	29.960	27.870	27.890	14.844	12,115,638
2022-01-24	31.500	31.500	29.390	29.480	15.690	18,494,158
2022-01-21	35.010	36.990	33.000	33.110	17.622	18,132,482
2022-01-20	33.430	36.340	33.080	34.860	18.554	21,358,235
2022-01-19	32.950	33.680	32.560	33.190	17.665	9,442,255
2022-01-18	35.300	35.540	32.950	33.120	17.628	20,132,178
2022-01-17	36.390	37.300	35.220	35.700	19.001	23,793,262
2022-01-14	34.340	38.280	33.970	36.650	19.507	34,353,048
2022-01-13	34.100	35.500	32.200	35.030	18.644	29,874,635
2022-01-12	33.800	34.560	33.740	33.930	18.059	13,104,595
2022-01-11	33.760	34.670	33.500	33.760	17.968	16,137,022
2022-01-10	32.830	34.420	32.820	34.050	18.123	15,185,444
2022-01-07	34.220	34.450	32.800	32.820	17.468	16,990,056
2022-01-06	33.250	35.050	33.250	34.250	18.229	19,230,388
2022-01-05	36.200	36.200	33.690	33.700	17.936	27,666,417
2022-01-04	38.000	38.470	36.510	36.880	19.629	25,969,621
2021-12-31	39.800	39.910	37.540	37.610	20.017	31,709,987
2021-12-30	39.400	42.680	39.230	39.700	21.130	37,749,585
2021-12-29	44.140	48.800	41.810	42.060	22.386	49,398,944
2021-12-28	39.010	48.080	37.770	45.700	24.323	52,800,857
2021-12-27	38.110	42.980	38.110	41.330	21.997	41,961,955
2021-12-24	39.430	42.300	36.520	37.450	19.932	43,555,065
2021-12-23	40.000	45.000	40.000	42.100	22.407	57,732,611
2021-12-22	42.000	45.500	35.810	37.320	19.863	67,831,087

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

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