Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.200	6.210	6.020	6.120	6.120	8,999,400
2023-05-05	6.240	6.270	6.110	6.160	6.160	10,352,600
2023-05-04	6.160	6.300	6.110	6.270	6.270	14,341,765
2023-04-28	6.020	6.250	5.890	6.190	6.190	20,759,850
2023-04-27	5.730	5.950	5.710	5.880	5.880	10,726,700
2023-04-26	5.600	5.770	5.590	5.730	5.730	7,751,010
2023-04-25	5.940	5.940	5.520	5.650	5.650	12,816,490
2023-04-24	5.830	6.090	5.830	5.900	5.900	14,703,450
2023-04-21	5.800	5.930	5.760	5.770	5.770	10,228,500
2023-04-20	5.980	5.980	5.800	5.820	5.820	8,630,340
2023-04-19	6.070	6.090	5.970	5.980	5.980	8,480,302
2023-04-18	6.190	6.190	6.070	6.080	6.080	7,518,150
2023-04-17	6.320	6.340	6.150	6.170	6.170	8,416,850
2023-04-14	6.230	6.340	6.210	6.280	6.280	7,778,765
2023-04-13	6.210	6.290	6.090	6.230	6.230	9,657,515
2023-04-12	6.160	6.260	6.150	6.200	6.200	6,123,752
2023-04-11	6.220	6.260	6.150	6.200	6.200	6,557,250
2023-04-10	6.400	6.410	6.200	6.220	6.220	10,299,703
2023-04-07	6.350	6.430	6.290	6.400	6.400	11,255,200
2023-04-06	6.220	6.410	6.200	6.340	6.340	14,003,500
2023-04-04	6.270	6.310	6.170	6.200	6.200	7,668,475
2023-04-03	6.280	6.330	6.210	6.280	6.280	7,778,300
2023-03-31	6.110	6.280	6.100	6.280	6.280	9,552,752
2023-03-30	6.170	6.190	6.060	6.090	6.090	7,183,175
2023-03-29	6.320	6.320	6.150	6.170	6.170	8,404,693
2023-03-28	6.330	6.370	6.260	6.320	6.320	6,020,000
2023-03-27	6.290	6.350	6.210	6.350	6.350	7,721,544
2023-03-24	6.370	6.450	6.280	6.300	6.300	7,598,100
2023-03-23	6.350	6.380	6.270	6.330	6.330	6,946,200
2023-03-22	6.350	6.450	6.320	6.370	6.370	6,954,900
2023-03-21	6.230	6.360	6.190	6.350	6.350	8,988,351
2023-03-20	6.320	6.340	6.160	6.190	6.190	10,136,594
2023-03-17	6.450	6.450	6.320	6.360	6.360	8,827,651
2023-03-16	6.440	6.540	6.350	6.380	6.380	9,580,515
2023-03-15	6.370	6.570	6.370	6.470	6.470	11,806,315
2023-03-14	6.460	6.540	6.280	6.340	6.340	10,449,500
2023-03-13	6.490	6.510	6.380	6.460	6.460	10,267,545
2023-03-10	6.600	6.620	6.500	6.550	6.550	10,106,050
2023-03-09	6.630	6.790	6.610	6.660	6.660	11,722,800
2023-03-08	6.550	6.620	6.510	6.610	6.610	7,837,300
2023-03-07	6.800	6.840	6.550	6.560	6.560	20,523,751
2023-03-06	7.010	7.010	6.800	6.810	6.810	18,710,600
2023-03-03	6.980	7.030	6.940	7.010	7.010	16,173,100
2023-03-02	7.040	7.050	6.900	6.940	6.940	15,988,600
2023-03-01	7.040	7.080	6.950	7.080	7.080	23,636,550
2023-02-28	6.830	7.100	6.780	7.050	7.050	28,488,505
2023-02-27	6.870	7.020	6.810	6.820	6.820	16,201,900
2023-02-24	6.910	6.950	6.830	6.870	6.870	11,379,100
2023-02-23	7.050	7.100	6.870	6.880	6.880	25,581,500
2023-02-22	7.050	7.190	7.010	7.090	7.090	22,235,787
2023-02-21	7.110	7.180	7.020	7.110	7.110	27,714,450
2023-02-20	7.330	7.330	6.970	7.180	7.180	39,945,815
2023-02-17	7.070	7.660	6.980	7.400	7.400	67,180,395
2023-02-16	6.820	7.400	6.780	7.200	7.200	71,465,875
2023-02-15	6.700	6.820	6.660	6.760	6.760	22,684,325
2023-02-14	6.610	6.720	6.590	6.720	6.720	25,148,125
2023-02-13	6.540	6.680	6.510	6.600	6.600	13,850,050
2023-02-10	6.550	6.610	6.520	6.530	6.530	13,882,950
2023-02-09	6.590	6.590	6.420	6.570	6.570	18,270,055
2023-02-08	6.620	6.690	6.590	6.640	6.640	15,653,600

← NewerPage 15 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.