Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.260	6.340	5.260	5.730	5.730	52,593,950
2024-01-25	5.120	5.290	5.070	5.280	5.280	7,359,950
2024-01-24	5.030	5.120	4.900	5.110	5.110	6,920,088
2024-01-23	5.000	5.090	4.800	5.030	5.030	7,836,900
2024-01-22	5.330	5.340	4.940	5.010	5.010	9,043,350
2024-01-19	5.430	5.480	5.330	5.340	5.340	4,868,000
2024-01-18	5.490	5.580	5.300	5.450	5.450	10,773,400
2024-01-17	5.720	5.750	5.550	5.560	5.560	6,628,800
2024-01-16	5.810	5.820	5.620	5.730	5.730	7,238,000
2024-01-15	5.750	5.850	5.730	5.780	5.780	7,371,900
2024-01-12	5.850	5.900	5.740	5.750	5.750	9,811,501
2024-01-11	5.710	5.870	5.530	5.870	5.870	15,447,700
2024-01-10	5.770	6.150	5.730	5.840	5.840	17,310,755
2024-01-09	5.700	5.800	5.690	5.750	5.750	5,024,500
2024-01-08	5.770	5.800	5.680	5.680	5.680	5,478,300
2024-01-05	5.850	5.940	5.740	5.780	5.780	7,194,800
2024-01-04	5.900	5.900	5.820	5.890	5.890	5,866,600
2024-01-03	5.850	6.040	5.840	5.900	5.900	10,253,000
2024-01-02	5.870	5.910	5.810	5.880	5.880	8,713,200
2023-12-29	5.770	5.890	5.760	5.870	5.870	8,101,100
2023-12-28	5.720	5.820	5.630	5.780	5.780	9,395,702
2023-12-27	5.660	5.760	5.630	5.720	5.720	6,501,500
2023-12-26	5.760	5.770	5.650	5.670	5.670	8,526,200
2023-12-25	5.770	5.830	5.720	5.750	5.750	8,416,100
2023-12-22	5.890	5.930	5.800	5.810	5.810	9,751,700
2023-12-21	5.830	5.910	5.760	5.890	5.890	11,356,600
2023-12-20	5.850	5.980	5.850	5.850	5.850	9,844,000
2023-12-19	6.030	6.030	5.900	5.950	5.950	8,370,100
2023-12-18	6.100	6.140	5.990	6.010	6.010	12,227,200
2023-12-15	6.300	6.300	6.110	6.110	6.110	15,355,702
2023-12-14	6.310	6.340	6.210	6.270	6.270	15,612,300
2023-12-13	6.200	6.410	6.170	6.300	6.300	22,846,800
2023-12-12	6.210	6.250	6.170	6.200	6.200	12,841,700
2023-12-11	6.210	6.250	6.100	6.230	6.230	12,037,800
2023-12-08	6.340	6.340	6.190	6.210	6.210	19,754,656
2023-12-07	6.480	6.510	6.320	6.340	6.340	21,490,899
2023-12-06	6.580	6.610	6.460	6.510	6.510	22,433,602
2023-12-05	6.720	6.820	6.620	6.670	6.670	20,983,058
2023-12-04	6.700	6.920	6.640	6.760	6.760	27,231,500
2023-12-01	6.630	6.950	6.580	6.730	6.730	31,427,706
2023-11-30	6.540	6.690	6.450	6.660	6.660	24,527,850
2023-11-29	6.620	6.660	6.490	6.520	6.520	19,328,150
2023-11-28	6.580	6.760	6.430	6.670	6.670	30,866,569
2023-11-27	7.160	7.200	6.680	6.710	6.710	53,371,137
2023-11-24	6.960	7.160	6.870	7.060	7.060	62,004,406
2023-11-23	6.820	7.100	6.810	6.890	6.890	60,474,625
2023-11-22	6.630	6.720	6.520	6.670	6.670	23,239,000
2023-11-21	6.580	6.710	6.550	6.600	6.600	20,169,800
2023-11-20	6.580	6.660	6.550	6.580	6.580	18,233,200
2023-11-17	6.480	6.570	6.420	6.540	6.540	18,934,200
2023-11-16	6.480	6.510	6.440	6.490	6.490	11,761,800
2023-11-15	6.540	6.570	6.460	6.520	6.520	19,589,984
2023-11-14	6.640	6.660	6.440	6.510	6.510	26,761,750
2023-11-13	6.700	6.720	6.560	6.650	6.650	29,792,194
2023-11-10	6.670	6.770	6.540	6.720	6.720	31,109,183
2023-11-09	6.880	7.120	6.720	6.790	6.790	53,688,009
2023-11-08	6.500	7.160	6.450	6.900	6.900	75,105,704
2023-11-07	6.460	6.560	6.380	6.450	6.450	22,128,450
2023-11-06	6.340	6.600	6.320	6.480	6.480	26,673,460
2023-11-03	6.480	6.520	6.320	6.340	6.340	28,659,700

← NewerPage 12 of 21 · 1,212 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.