Harbin Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.000 | 3.110 | 2.990 | 3.100 | 3.100 | 57,694,379 |
| 2024-04-29 | 3.010 | 3.030 | 2.980 | 3.010 | 3.010 | 48,845,471 |
| 2024-04-26 | 2.900 | 3.040 | 2.890 | 3.010 | 3.010 | 81,524,141 |
| 2024-04-25 | 2.820 | 2.850 | 2.800 | 2.830 | 2.830 | 22,197,528 |
| 2024-04-24 | 2.800 | 2.820 | 2.780 | 2.820 | 2.820 | 20,626,590 |
| 2024-04-23 | 2.780 | 2.820 | 2.760 | 2.810 | 2.810 | 24,059,315 |
| 2024-04-22 | 2.780 | 2.810 | 2.750 | 2.770 | 2.770 | 22,653,611 |
| 2024-04-19 | 2.800 | 2.840 | 2.780 | 2.790 | 2.790 | 25,147,760 |
| 2024-04-18 | 2.850 | 2.890 | 2.800 | 2.810 | 2.810 | 38,187,662 |
| 2024-04-17 | 2.760 | 2.850 | 2.750 | 2.850 | 2.850 | 37,374,742 |
| 2024-04-16 | 2.830 | 2.850 | 2.720 | 2.740 | 2.740 | 39,380,426 |
| 2024-04-15 | 2.830 | 2.870 | 2.770 | 2.840 | 2.840 | 43,144,395 |
| 2024-04-12 | 2.900 | 2.910 | 2.790 | 2.830 | 2.830 | 60,705,169 |
| 2024-04-11 | 2.960 | 2.970 | 2.870 | 2.910 | 2.910 | 42,495,504 |
| 2024-04-10 | 3.020 | 3.020 | 2.970 | 2.990 | 2.990 | 21,758,275 |
| 2024-04-09 | 3.000 | 3.030 | 2.960 | 3.030 | 3.030 | 24,640,781 |
| 2024-04-08 | 3.030 | 3.040 | 2.990 | 2.990 | 2.990 | 25,856,548 |
| 2024-04-03 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 25,907,874 |
| 2024-04-02 | 3.010 | 3.020 | 2.980 | 3.010 | 3.010 | 23,213,978 |
| 2024-04-01 | 2.950 | 3.000 | 2.940 | 3.000 | 3.000 | 24,173,597 |
| 2024-03-29 | 2.920 | 2.950 | 2.910 | 2.950 | 2.950 | 10,311,554 |
| 2024-03-28 | 2.900 | 2.960 | 2.870 | 2.930 | 2.930 | 24,394,824 |
| 2024-03-27 | 2.930 | 2.970 | 2.910 | 2.910 | 2.910 | 25,579,160 |
| 2024-03-26 | 2.940 | 2.960 | 2.890 | 2.930 | 2.930 | 27,488,559 |
| 2024-03-25 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 23,267,141 |
| 2024-03-22 | 3.040 | 3.060 | 2.970 | 3.010 | 3.010 | 28,984,022 |
| 2024-03-21 | 3.060 | 3.070 | 3.030 | 3.060 | 3.060 | 22,398,187 |
| 2024-03-20 | 3.040 | 3.070 | 3.020 | 3.060 | 3.060 | 24,576,275 |
| 2024-03-19 | 3.050 | 3.090 | 3.040 | 3.040 | 3.040 | 34,017,578 |
| 2024-03-18 | 2.980 | 3.060 | 2.970 | 3.060 | 3.060 | 45,443,897 |
| 2024-03-15 | 2.940 | 2.970 | 2.930 | 2.970 | 2.970 | 25,801,714 |
| 2024-03-14 | 2.960 | 3.020 | 2.920 | 2.950 | 2.950 | 32,457,819 |
| 2024-03-13 | 2.940 | 2.960 | 2.900 | 2.950 | 2.950 | 28,454,574 |
| 2024-03-12 | 2.900 | 2.970 | 2.900 | 2.950 | 2.950 | 36,493,458 |
| 2024-03-11 | 2.840 | 2.890 | 2.830 | 2.890 | 2.890 | 23,648,399 |
| 2024-03-08 | 2.840 | 2.860 | 2.820 | 2.830 | 2.830 | 20,044,156 |
| 2024-03-07 | 2.870 | 2.890 | 2.840 | 2.850 | 2.850 | 23,539,338 |
| 2024-03-06 | 2.860 | 2.890 | 2.830 | 2.870 | 2.870 | 22,059,831 |
| 2024-03-05 | 2.930 | 2.940 | 2.860 | 2.880 | 2.880 | 25,403,791 |
| 2024-03-04 | 2.900 | 2.950 | 2.890 | 2.940 | 2.940 | 37,404,633 |
| 2024-03-01 | 2.890 | 2.910 | 2.860 | 2.890 | 2.890 | 28,443,161 |
| 2024-02-29 | 2.820 | 2.890 | 2.810 | 2.890 | 2.890 | 40,952,182 |
| 2024-02-28 | 2.940 | 3.030 | 2.840 | 2.840 | 2.840 | 55,754,956 |
| 2024-02-27 | 2.920 | 2.950 | 2.900 | 2.950 | 2.950 | 31,234,461 |
| 2024-02-26 | 2.940 | 2.980 | 2.900 | 2.920 | 2.920 | 41,694,441 |
| 2024-02-23 | 2.890 | 2.940 | 2.870 | 2.930 | 2.930 | 30,180,590 |
| 2024-02-22 | 2.870 | 2.900 | 2.850 | 2.890 | 2.890 | 25,718,796 |
| 2024-02-21 | 2.840 | 2.930 | 2.800 | 2.870 | 2.870 | 38,492,013 |
| 2024-02-20 | 2.800 | 2.880 | 2.780 | 2.850 | 2.850 | 35,695,413 |
| 2024-02-19 | 2.830 | 2.870 | 2.780 | 2.830 | 2.830 | 57,546,273 |
| 2024-02-08 | 2.640 | 2.810 | 2.570 | 2.800 | 2.800 | 90,189,361 |
| 2024-02-07 | 2.590 | 2.690 | 2.560 | 2.620 | 2.620 | 60,895,775 |
| 2024-02-06 | 2.480 | 2.630 | 2.410 | 2.580 | 2.580 | 63,703,387 |
| 2024-02-05 | 2.650 | 2.650 | 2.440 | 2.500 | 2.500 | 55,046,075 |
| 2024-02-02 | 2.800 | 2.830 | 2.580 | 2.660 | 2.660 | 48,774,784 |
| 2024-02-01 | 2.830 | 2.870 | 2.750 | 2.790 | 2.790 | 32,249,929 |
| 2024-01-31 | 2.970 | 2.970 | 2.840 | 2.850 | 2.850 | 38,527,334 |
| 2024-01-30 | 3.040 | 3.060 | 2.960 | 2.980 | 2.980 | 23,385,348 |
| 2024-01-29 | 3.120 | 3.150 | 3.040 | 3.050 | 3.050 | 21,768,300 |
| 2024-01-26 | 3.100 | 3.160 | 3.080 | 3.110 | 3.110 | 30,074,670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.