Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.370	6.720	6.300	6.460	6.460	42,923,850
2023-11-01	6.410	6.500	6.280	6.330	6.330	33,005,451
2023-10-31	6.220	6.640	6.170	6.550	6.550	47,972,067
2023-10-30	5.960	6.230	5.960	6.160	6.160	18,886,140
2023-10-27	5.990	6.080	5.680	6.040	6.040	27,116,099
2023-10-26	6.040	6.110	5.980	6.060	6.060	10,203,600
2023-10-25	6.100	6.150	6.020	6.080	6.080	14,051,000
2023-10-24	5.850	6.140	5.840	6.120	6.120	23,689,232
2023-10-23	6.250	6.450	5.810	5.830	5.830	26,310,842
2023-10-20	6.010	6.090	5.900	5.990	5.990	10,366,400
2023-10-19	6.040	6.130	5.920	6.010	6.010	9,458,824
2023-10-18	6.300	6.300	6.080	6.090	6.090	9,791,532
2023-10-17	6.380	6.410	6.210	6.290	6.290	9,740,600
2023-10-16	6.420	6.470	6.290	6.360	6.360	13,148,353
2023-10-13	6.300	6.470	6.250	6.400	6.400	14,946,232
2023-10-12	6.210	6.380	6.200	6.330	6.330	11,132,695
2023-10-11	6.090	6.280	6.090	6.190	6.190	8,952,500
2023-10-10	6.220	6.220	6.070	6.090	6.090	6,965,700
2023-10-09	6.260	6.260	6.120	6.200	6.200	5,591,100
2023-09-28	6.240	6.290	6.180	6.250	6.250	6,755,801
2023-09-27	6.160	6.260	6.110	6.230	6.230	7,931,901
2023-09-26	6.200	6.200	6.120	6.120	6.120	5,977,000
2023-09-25	6.110	6.240	6.100	6.200	6.200	8,290,738
2023-09-22	6.140	6.160	6.040	6.140	6.140	8,335,500
2023-09-21	6.200	6.250	6.100	6.140	6.140	7,364,900
2023-09-20	6.220	6.310	6.180	6.190	6.190	7,763,453
2023-09-19	6.190	6.350	6.170	6.230	6.230	10,718,958
2023-09-18	6.120	6.250	6.120	6.230	6.230	10,519,400
2023-09-15	6.070	6.230	6.050	6.200	6.200	14,867,000
2023-09-14	6.060	6.140	6.050	6.060	6.060	7,541,676
2023-09-13	6.150	6.170	6.020	6.060	6.060	8,879,050
2023-09-12	6.020	6.200	6.000	6.160	6.160	14,528,050
2023-09-11	5.930	6.040	5.860	6.020	6.020	8,384,950
2023-09-08	5.910	5.970	5.870	5.900	5.900	5,695,400
2023-09-07	6.040	6.040	5.920	5.920	5.920	7,738,900
2023-09-06	6.010	6.060	5.990	6.030	6.030	6,676,500
2023-09-05	6.040	6.090	6.010	6.040	6.040	7,520,600
2023-09-04	5.940	6.050	5.940	6.040	6.040	8,488,476
2023-09-01	5.990	6.030	5.930	5.970	5.970	8,221,500
2023-08-31	5.930	6.040	5.840	6.020	6.020	12,908,202
2023-08-30	5.880	5.990	5.870	5.970	5.970	11,161,034
2023-08-29	5.720	5.890	5.720	5.890	5.890	11,437,176
2023-08-28	5.930	5.930	5.720	5.740	5.740	18,432,175
2023-08-25	5.660	5.750	5.560	5.610	5.610	13,221,600
2023-08-24	5.640	5.740	5.600	5.670	5.670	11,368,200
2023-08-23	5.770	5.820	5.690	5.710	5.710	12,175,605
2023-08-22	5.960	6.000	5.660	5.780	5.780	23,102,580
2023-08-21	5.910	6.090	5.770	5.960	5.960	26,920,949
2023-08-18	6.500	6.510	6.050	6.060	6.060	42,029,932
2023-08-17	6.730	6.800	6.460	6.580	6.580	46,372,951
2023-08-16	6.450	6.960	6.450	6.720	6.720	70,243,766
2023-08-15	6.310	6.350	6.160	6.330	6.330	13,326,100
2023-08-14	6.200	6.370	6.160	6.280	6.280	12,167,600
2023-08-11	6.250	6.330	6.200	6.260	6.260	12,868,800
2023-08-10	6.180	6.250	6.150	6.230	6.230	10,481,000
2023-08-09	6.050	6.220	6.040	6.190	6.190	13,157,225
2023-08-08	5.990	6.120	5.890	6.080	6.080	9,707,203
2023-08-07	6.170	6.170	5.960	5.980	5.980	12,526,800
2023-08-04	6.220	6.260	6.170	6.190	6.190	8,037,600
2023-08-03	6.090	6.270	6.080	6.240	6.240	11,372,825

← NewerPage 13 of 21 · 1,220 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.