Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.140	6.170	6.070	6.090	6.090	5,310,900
2023-08-01	6.210	6.210	6.130	6.140	6.140	5,307,950
2023-07-31	6.220	6.260	6.180	6.190	6.190	6,396,600
2023-07-28	6.110	6.200	6.110	6.180	6.180	4,758,892
2023-07-27	6.170	6.190	6.110	6.130	6.130	5,293,600
2023-07-26	6.170	6.240	6.080	6.180	6.180	7,918,550
2023-07-25	6.140	6.180	6.100	6.170	6.170	7,498,244
2023-07-24	6.040	6.140	6.000	6.140	6.140	8,276,569
2023-07-21	5.990	6.090	5.960	6.020	6.020	5,207,425
2023-07-20	6.040	6.070	5.970	5.980	5.980	5,789,451
2023-07-19	6.040	6.100	6.010	6.030	6.030	4,907,432
2023-07-18	6.080	6.080	6.000	6.030	6.030	4,385,600
2023-07-17	6.060	6.080	5.940	6.080	6.080	5,508,600
2023-07-14	6.080	6.080	6.040	6.050	6.050	4,045,600
2023-07-13	6.070	6.100	6.040	6.070	6.070	4,241,100
2023-07-12	6.130	6.140	6.030	6.040	6.040	4,557,800
2023-07-11	6.110	6.170	6.050	6.130	6.130	4,347,300
2023-07-10	6.100	6.170	6.090	6.110	6.110	4,474,500
2023-07-07	6.130	6.190	6.080	6.110	6.110	4,713,375
2023-07-06	6.160	6.160	6.090	6.120	6.120	5,086,875
2023-07-05	6.190	6.190	6.110	6.160	6.160	4,839,800
2023-07-04	6.180	6.210	6.130	6.190	6.190	7,290,425
2023-07-03	6.160	6.230	6.140	6.180	6.180	9,446,522
2023-06-30	6.010	6.200	5.950	6.150	6.150	11,075,150
2023-06-29	5.890	6.020	5.890	5.990	5.990	8,574,100
2023-06-28	5.890	5.970	5.790	5.930	5.930	6,990,700
2023-06-27	5.700	5.910	5.700	5.890	5.890	7,774,950
2023-06-26	5.860	5.880	5.700	5.700	5.700	6,071,200
2023-06-21	5.830	5.900	5.800	5.840	5.840	5,948,335
2023-06-20	6.000	6.000	5.840	5.850	5.850	7,656,987
2023-06-19	6.060	6.060	5.950	5.960	5.960	6,458,750
2023-06-16	6.010	6.080	5.990	6.040	6.040	6,242,450
2023-06-15	6.000	6.040	5.950	6.030	6.030	6,072,491
2023-06-14	5.960	6.050	5.920	6.020	6.020	6,576,900
2023-06-13	5.960	6.000	5.930	5.960	5.960	4,826,600
2023-06-12	6.010	6.010	5.880	5.960	5.960	6,419,400
2023-06-09	6.000	6.080	5.950	6.010	6.010	5,592,200
2023-06-08	6.040	6.110	6.000	6.020	6.020	6,493,000
2023-06-07	6.050	6.140	6.030	6.070	6.070	4,950,400
2023-06-06	6.240	6.250	6.080	6.080	6.080	9,678,200
2023-06-05	6.260	6.320	6.180	6.260	6.260	9,539,100
2023-06-02	6.400	6.480	6.240	6.300	6.300	14,926,557
2023-06-01	6.200	6.420	6.140	6.340	6.340	15,827,500
2023-05-31	6.180	6.330	6.180	6.230	6.230	7,563,700
2023-05-30	6.230	6.320	6.160	6.230	6.230	8,605,406
2023-05-29	6.300	6.400	6.260	6.270	6.270	9,046,000
2023-05-26	6.190	6.320	6.140	6.300	6.300	9,415,750
2023-05-25	6.280	6.290	6.130	6.220	6.220	10,765,200
2023-05-24	6.500	6.500	6.250	6.280	6.280	18,662,653
2023-05-23	6.320	6.630	6.320	6.510	6.510	26,973,040
2023-05-22	6.250	6.360	6.220	6.310	6.310	9,184,800
2023-05-19	6.210	6.290	6.150	6.270	6.270	8,912,951
2023-05-18	6.180	6.250	6.160	6.210	6.210	8,527,300
2023-05-17	6.310	6.310	6.110	6.230	6.230	11,672,050
2023-05-16	6.230	6.340	6.140	6.300	6.300	18,798,607
2023-05-15	6.100	6.270	6.070	6.220	6.220	12,470,207
2023-05-12	6.030	6.240	5.970	6.160	6.160	15,187,950
2023-05-11	6.000	6.070	5.960	6.010	6.010	5,204,600
2023-05-10	6.000	6.080	5.920	6.000	6.000	6,755,600
2023-05-09	6.150	6.160	6.020	6.040	6.040	8,570,250

← NewerPage 14 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.