Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.790 | 4.820 | 4.680 | 4.780 | 4.780 | 9,004,601 |
| 2024-04-30 | 4.660 | 4.700 | 4.600 | 4.670 | 4.670 | 7,878,500 |
| 2024-04-29 | 4.550 | 4.680 | 4.510 | 4.670 | 4.670 | 11,200,752 |
| 2024-04-26 | 4.610 | 4.700 | 4.540 | 4.680 | 4.680 | 5,861,100 |
| 2024-04-25 | 4.560 | 4.710 | 4.550 | 4.630 | 4.630 | 5,922,500 |
| 2024-04-24 | 4.490 | 4.580 | 4.450 | 4.570 | 4.570 | 5,457,900 |
| 2024-04-23 | 4.400 | 4.500 | 4.370 | 4.460 | 4.460 | 5,182,544 |
| 2024-04-22 | 4.400 | 4.460 | 4.280 | 4.390 | 4.390 | 4,323,300 |
| 2024-04-19 | 4.440 | 4.450 | 4.360 | 4.400 | 4.400 | 6,320,475 |
| 2024-04-18 | 4.480 | 4.510 | 4.380 | 4.420 | 4.420 | 6,310,452 |
| 2024-04-17 | 4.250 | 4.510 | 4.220 | 4.500 | 4.500 | 10,162,452 |
| 2024-04-16 | 4.570 | 4.570 | 4.160 | 4.170 | 4.170 | 12,470,450 |
| 2024-04-15 | 4.870 | 4.890 | 4.470 | 4.590 | 4.590 | 12,010,400 |
| 2024-04-12 | 4.930 | 4.960 | 4.860 | 4.860 | 4.860 | 5,166,400 |
| 2024-04-11 | 4.910 | 5.000 | 4.880 | 4.930 | 4.930 | 4,733,300 |
| 2024-04-10 | 5.120 | 5.120 | 4.900 | 4.940 | 4.940 | 7,045,900 |
| 2024-04-09 | 5.000 | 5.100 | 4.940 | 5.090 | 5.090 | 7,237,644 |
| 2024-04-08 | 5.180 | 5.200 | 4.980 | 4.980 | 4.980 | 8,695,844 |
| 2024-04-03 | 5.210 | 5.260 | 5.150 | 5.200 | 5.200 | 7,826,750 |
| 2024-04-02 | 5.230 | 5.270 | 5.170 | 5.220 | 5.220 | 8,289,450 |
| 2024-04-01 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 8,704,650 |
| 2024-03-29 | 5.010 | 5.080 | 4.980 | 5.080 | 5.080 | 3,187,952 |
| 2024-03-28 | 4.880 | 5.050 | 4.850 | 5.010 | 5.010 | 8,032,600 |
| 2024-03-27 | 5.000 | 5.050 | 4.880 | 4.880 | 4.880 | 8,267,002 |
| 2024-03-26 | 5.030 | 5.080 | 4.940 | 5.010 | 5.010 | 6,890,515 |
| 2024-03-25 | 5.150 | 5.190 | 5.000 | 5.010 | 5.010 | 7,392,573 |
| 2024-03-22 | 5.280 | 5.280 | 5.100 | 5.190 | 5.190 | 10,061,303 |
| 2024-03-21 | 5.290 | 5.320 | 5.220 | 5.280 | 5.280 | 9,102,151 |
| 2024-03-20 | 5.180 | 5.280 | 5.170 | 5.270 | 5.270 | 9,804,600 |
| 2024-03-19 | 5.210 | 5.250 | 5.180 | 5.200 | 5.200 | 8,575,500 |
| 2024-03-18 | 5.160 | 5.200 | 5.130 | 5.200 | 5.200 | 9,850,450 |
| 2024-03-15 | 5.080 | 5.140 | 5.030 | 5.130 | 5.130 | 7,146,850 |
| 2024-03-14 | 5.130 | 5.240 | 5.010 | 5.090 | 5.090 | 11,018,896 |
| 2024-03-13 | 5.100 | 5.130 | 5.030 | 5.080 | 5.080 | 10,523,800 |
| 2024-03-12 | 5.000 | 5.130 | 4.980 | 5.120 | 5.120 | 15,073,650 |
| 2024-03-11 | 4.920 | 4.980 | 4.860 | 4.980 | 4.980 | 8,632,580 |
| 2024-03-08 | 4.840 | 4.920 | 4.820 | 4.890 | 4.890 | 5,907,000 |
| 2024-03-07 | 4.910 | 4.960 | 4.840 | 4.840 | 4.840 | 10,101,634 |
| 2024-03-06 | 4.950 | 5.000 | 4.800 | 4.910 | 4.910 | 12,237,450 |
| 2024-03-05 | 5.080 | 5.150 | 4.920 | 4.950 | 4.950 | 25,866,246 |
| 2024-03-04 | 5.030 | 5.410 | 4.980 | 5.290 | 5.290 | 38,535,649 |
| 2024-03-01 | 4.880 | 5.050 | 4.830 | 5.040 | 5.040 | 13,241,301 |
| 2024-02-29 | 4.620 | 4.870 | 4.600 | 4.870 | 4.870 | 12,158,951 |
| 2024-02-28 | 5.040 | 5.200 | 4.670 | 4.690 | 4.690 | 20,917,712 |
| 2024-02-27 | 4.910 | 5.100 | 4.840 | 5.090 | 5.090 | 13,478,870 |
| 2024-02-26 | 4.830 | 5.030 | 4.810 | 4.920 | 4.920 | 14,214,162 |
| 2024-02-23 | 4.740 | 4.850 | 4.690 | 4.840 | 4.840 | 14,114,217 |
| 2024-02-22 | 4.650 | 4.790 | 4.640 | 4.760 | 4.760 | 11,023,700 |
| 2024-02-21 | 4.610 | 4.790 | 4.560 | 4.680 | 4.680 | 11,424,130 |
| 2024-02-20 | 4.520 | 4.770 | 4.440 | 4.650 | 4.650 | 10,618,875 |
| 2024-02-19 | 4.550 | 4.590 | 4.480 | 4.560 | 4.560 | 9,631,253 |
| 2024-02-08 | 4.120 | 4.500 | 4.120 | 4.470 | 4.470 | 12,589,811 |
| 2024-02-07 | 4.210 | 4.290 | 4.060 | 4.120 | 4.120 | 11,252,276 |
| 2024-02-06 | 3.950 | 4.280 | 3.750 | 4.180 | 4.180 | 13,066,434 |
| 2024-02-05 | 4.480 | 4.480 | 3.910 | 3.980 | 3.980 | 15,626,156 |
| 2024-02-02 | 4.700 | 4.800 | 4.270 | 4.500 | 4.500 | 13,775,600 |
| 2024-02-01 | 4.740 | 4.800 | 4.590 | 4.710 | 4.710 | 11,655,300 |
| 2024-01-31 | 4.950 | 5.040 | 4.700 | 4.720 | 4.720 | 15,151,900 |
| 2024-01-30 | 5.010 | 5.080 | 4.880 | 4.880 | 4.880 | 17,356,500 |
| 2024-01-29 | 5.440 | 5.560 | 5.150 | 5.170 | 5.170 | 39,863,200 |
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.