Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.830	4.990	4.640	4.960	4.960	16,196,200
2026-10-22	5.070	5.100	4.880	4.880	4.880	10,432,200
2026-10-21	5.070	5.160	5.050	5.070	5.070	10,413,891
2026-10-20	5.000	5.100	4.970	5.040	5.040	9,436,200
2026-10-19	5.060	5.150	4.930	5.030	5.030	14,729,790
2026-10-16	5.140	5.300	5.060	5.110	5.110	14,558,901
2026-10-15	5.080	5.280	5.050	5.110	5.110	14,143,400
2026-10-14	5.320	5.340	5.170	5.170	5.170	9,671,550
2026-10-13	5.250	5.360	5.110	5.300	5.300	13,786,200
2026-10-12	5.460	5.490	5.270	5.300	5.300	14,676,950
2026-10-09	5.330	5.500	5.220	5.490	5.490	20,598,289
2026-10-08	5.390	5.520	5.290	5.360	5.360	19,822,264
2026-09-30	5.390	5.440	5.350	5.370	5.370	14,293,300
2026-09-29	5.310	5.450	5.250	5.350	5.350	16,526,449
2026-09-28	5.430	5.450	5.300	5.340	5.340	19,131,521
2026-09-24	5.460	5.550	5.290	5.370	5.370	24,408,400
2026-09-23	5.750	5.760	5.480	5.490	5.490	43,640,816
2026-09-22	5.700	5.860	5.490	5.780	5.780	69,350,445
2026-09-21	5.560	5.950	5.560	5.730	5.730	80,678,047
2026-09-18	6.260	6.450	6.260	6.270	6.270	11,487,600
2026-09-17	6.170	6.280	6.100	6.260	6.260	9,486,100
2026-09-16	6.180	6.280	6.070	6.190	6.190	8,738,075
2026-09-15	6.430	6.480	6.160	6.180	6.180	11,017,325
2026-09-14	6.300	6.480	6.210	6.450	6.450	10,791,200
2026-09-11	6.580	6.580	6.260	6.340	6.340	13,784,500
2026-09-10	6.680	6.700	6.500	6.580	6.580	10,922,600
2026-09-09	6.960	6.960	6.670	6.710	6.710	10,733,000
2026-09-08	6.680	6.850	6.590	6.830	6.830	14,736,000
2026-09-07	6.500	6.690	6.500	6.630	6.630	8,691,300
2026-09-04	6.580	6.680	6.510	6.560	6.560	9,831,100
2026-09-03	6.720	6.800	6.560	6.570	6.570	11,896,827
2026-09-02	6.900	6.900	6.660	6.730	6.730	12,721,500
2026-09-01	6.610	6.900	6.560	6.860	6.860	19,759,100
2026-08-31	6.700	6.700	6.510	6.600	6.600	12,257,100
2026-08-28	6.800	6.840	6.670	6.760	6.760	10,673,100
2026-08-27	6.660	6.870	6.630	6.800	6.800	12,330,600
2026-08-26	6.800	6.880	6.660	6.740	6.740	14,648,400
2026-08-25	6.410	6.780	6.330	6.770	6.770	19,827,066
2026-08-24	6.650	6.670	6.380	6.420	6.420	14,397,300
2026-08-21	6.800	6.830	6.490	6.620	6.620	18,210,766
2026-08-20	6.850	7.040	6.780	6.890	6.890	23,925,400
2026-08-19	6.900	6.940	6.600	6.640	6.640	18,529,199
2026-08-18	6.960	7.100	6.800	6.830	6.830	17,447,150
2026-08-17	6.770	6.920	6.620	6.870	6.870	17,886,650
2026-08-14	6.910	7.040	6.740	6.830	6.830	24,559,199
2026-08-13	6.880	7.160	6.740	6.970	6.970	31,398,801
2026-08-12	6.790	6.920	6.740	6.860	6.860	13,597,931
2026-08-11	6.760	6.900	6.750	6.790	6.790	18,063,051
2026-08-10	6.750	6.930	6.710	6.850	6.850	22,513,145
2026-08-07	6.540	6.770	6.530	6.760	6.760	24,859,199
2026-08-06	6.610	6.620	6.470	6.600	6.600	17,352,949
2026-08-05	6.700	6.710	6.480	6.570	6.570	18,538,145
2026-08-04	6.480	6.640	6.480	6.560	6.560	17,859,000
2026-08-03	6.280	6.480	6.250	6.470	6.470	20,015,500
2026-07-31	6.080	6.310	6.060	6.280	6.280	24,254,699
2026-07-30	6.120	6.520	6.060	6.110	6.110	29,907,172
2026-07-29	6.230	6.300	6.090	6.170	6.170	22,580,199
2026-07-28	6.200	6.410	6.140	6.230	6.230	23,297,500
2026-07-27	5.770	6.220	5.690	6.220	6.220	33,899,500
2026-07-24	6.030	6.140	5.810	5.810	5.810	20,220,072

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-13	0.0200 CNY
2019-06-28	0.1500 CNY

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