Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.490 | 3.540 | 3.470 | 3.540 | 3.540 | 4,167,900 |
| 2024-07-29 | 3.490 | 3.520 | 3.420 | 3.490 | 3.490 | 3,104,800 |
| 2024-07-26 | 3.430 | 3.480 | 3.400 | 3.470 | 3.470 | 3,308,600 |
| 2024-07-25 | 3.380 | 3.460 | 3.350 | 3.420 | 3.420 | 3,878,400 |
| 2024-07-24 | 3.450 | 3.490 | 3.360 | 3.400 | 3.400 | 5,203,502 |
| 2024-07-23 | 3.520 | 3.570 | 3.470 | 3.480 | 3.480 | 5,072,600 |
| 2024-07-22 | 3.470 | 3.550 | 3.430 | 3.520 | 3.520 | 5,565,272 |
| 2024-07-19 | 3.480 | 3.500 | 3.410 | 3.470 | 3.470 | 3,942,100 |
| 2024-07-18 | 3.470 | 3.500 | 3.360 | 3.500 | 3.500 | 5,108,000 |
| 2024-07-17 | 3.500 | 3.580 | 3.470 | 3.510 | 3.510 | 4,606,300 |
| 2024-07-16 | 3.530 | 3.540 | 3.480 | 3.490 | 3.490 | 3,584,400 |
| 2024-07-15 | 3.620 | 3.630 | 3.490 | 3.520 | 3.520 | 5,453,200 |
| 2024-07-12 | 3.590 | 3.700 | 3.590 | 3.610 | 3.610 | 7,442,775 |
| 2024-07-11 | 3.520 | 3.590 | 3.500 | 3.590 | 3.590 | 7,090,900 |
| 2024-07-10 | 3.500 | 3.540 | 3.430 | 3.460 | 3.460 | 5,935,872 |
| 2024-07-09 | 3.650 | 3.650 | 3.420 | 3.540 | 3.540 | 10,437,941 |
| 2024-07-08 | 3.700 | 3.750 | 3.590 | 3.620 | 3.620 | 12,577,828 |
| 2024-07-05 | 3.530 | 3.910 | 3.500 | 3.800 | 3.800 | 19,946,889 |
| 2024-07-04 | 3.780 | 3.850 | 3.550 | 3.580 | 3.580 | 11,179,420 |
| 2024-07-03 | 3.710 | 4.110 | 3.670 | 3.780 | 3.780 | 14,315,644 |
| 2024-07-02 | 3.580 | 3.710 | 3.560 | 3.700 | 3.700 | 8,181,375 |
| 2024-07-01 | 3.510 | 3.580 | 3.470 | 3.560 | 3.560 | 4,501,200 |
| 2024-06-28 | 3.510 | 3.590 | 3.500 | 3.510 | 3.510 | 3,847,900 |
| 2024-06-27 | 3.590 | 3.640 | 3.520 | 3.520 | 3.520 | 4,058,003 |
| 2024-06-26 | 3.450 | 3.590 | 3.420 | 3.590 | 3.590 | 4,969,603 |
| 2024-06-25 | 3.430 | 3.500 | 3.420 | 3.440 | 3.440 | 4,095,200 |
| 2024-06-24 | 3.590 | 3.590 | 3.410 | 3.430 | 3.430 | 7,917,575 |
| 2024-06-21 | 3.550 | 3.640 | 3.500 | 3.590 | 3.590 | 4,031,750 |
| 2024-06-20 | 3.680 | 3.720 | 3.550 | 3.560 | 3.560 | 5,497,500 |
| 2024-06-19 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 4,127,700 |
| 2024-06-18 | 3.620 | 3.700 | 3.600 | 3.670 | 3.670 | 4,951,815 |
| 2024-06-17 | 3.680 | 3.680 | 3.610 | 3.620 | 3.620 | 3,652,150 |
| 2024-06-14 | 3.710 | 3.710 | 3.630 | 3.690 | 3.690 | 5,224,400 |
| 2024-06-13 | 3.790 | 3.820 | 3.670 | 3.690 | 3.690 | 6,230,400 |
| 2024-06-12 | 3.650 | 3.790 | 3.620 | 3.770 | 3.770 | 7,532,300 |
| 2024-06-11 | 3.680 | 3.690 | 3.570 | 3.660 | 3.660 | 5,674,300 |
| 2024-06-07 | 3.600 | 3.700 | 3.580 | 3.670 | 3.670 | 8,729,900 |
| 2024-06-06 | 3.800 | 3.820 | 3.510 | 3.550 | 3.550 | 13,873,100 |
| 2024-06-05 | 3.870 | 3.900 | 3.770 | 3.780 | 3.780 | 6,738,300 |
| 2024-06-04 | 3.940 | 3.990 | 3.840 | 3.900 | 3.900 | 6,202,300 |
| 2024-06-03 | 4.150 | 4.150 | 3.940 | 3.950 | 3.950 | 8,211,253 |
| 2024-05-31 | 4.110 | 4.170 | 4.090 | 4.150 | 4.150 | 4,565,900 |
| 2024-05-30 | 4.110 | 4.150 | 4.070 | 4.100 | 4.100 | 4,994,600 |
| 2024-05-29 | 4.130 | 4.190 | 4.100 | 4.140 | 4.140 | 5,061,800 |
| 2024-05-28 | 4.160 | 4.180 | 4.090 | 4.100 | 4.100 | 3,902,249 |
| 2024-05-27 | 4.220 | 4.230 | 4.080 | 4.180 | 4.180 | 8,319,799 |
| 2024-05-24 | 4.200 | 4.280 | 4.160 | 4.160 | 4.160 | 8,604,000 |
| 2024-05-23 | 4.310 | 4.330 | 4.200 | 4.240 | 4.240 | 7,855,150 |
| 2024-05-22 | 4.500 | 4.530 | 4.330 | 4.350 | 4.350 | 10,073,800 |
| 2024-05-21 | 4.390 | 4.390 | 4.240 | 4.310 | 4.310 | 9,175,500 |
| 2024-05-20 | 4.590 | 4.620 | 4.310 | 4.350 | 4.350 | 20,834,500 |
| 2024-05-17 | 4.570 | 4.640 | 4.530 | 4.590 | 4.590 | 7,079,200 |
| 2024-05-16 | 4.550 | 4.640 | 4.550 | 4.570 | 4.570 | 7,751,287 |
| 2024-05-15 | 4.640 | 4.650 | 4.480 | 4.580 | 4.580 | 12,190,250 |
| 2024-05-14 | 4.680 | 4.770 | 4.640 | 4.750 | 4.750 | 9,539,200 |
| 2024-05-13 | 4.740 | 4.810 | 4.610 | 4.620 | 4.620 | 13,443,251 |
| 2024-05-10 | 4.970 | 4.990 | 4.780 | 4.820 | 4.820 | 21,152,737 |
| 2024-05-09 | 4.830 | 5.300 | 4.820 | 5.060 | 5.060 | 34,275,501 |
| 2024-05-08 | 4.880 | 4.960 | 4.790 | 4.910 | 4.910 | 14,529,250 |
| 2024-05-07 | 4.790 | 4.850 | 4.740 | 4.850 | 4.850 | 7,112,231 |
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.