Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.810 | 5.950 | 5.810 | 5.870 | 5.870 | 9,503,800 |
| 2022-11-04 | 5.850 | 5.920 | 5.800 | 5.850 | 5.850 | 10,877,304 |
| 2022-11-03 | 5.880 | 5.950 | 5.800 | 5.830 | 5.830 | 14,703,100 |
| 2022-11-02 | 5.900 | 6.100 | 5.750 | 5.940 | 5.940 | 27,693,298 |
| 2022-11-01 | 5.780 | 6.200 | 5.670 | 5.900 | 5.900 | 28,947,624 |
| 2022-10-31 | 5.420 | 5.640 | 5.400 | 5.600 | 5.600 | 9,173,300 |
| 2022-10-28 | 5.700 | 5.780 | 5.460 | 5.480 | 5.480 | 8,592,975 |
| 2022-10-27 | 5.640 | 5.800 | 5.580 | 5.720 | 5.720 | 8,411,100 |
| 2022-10-26 | 5.440 | 5.750 | 5.440 | 5.640 | 5.640 | 9,752,850 |
| 2022-10-25 | 5.560 | 5.630 | 5.340 | 5.410 | 5.410 | 7,420,147 |
| 2022-10-24 | 5.810 | 5.860 | 5.570 | 5.610 | 5.610 | 8,506,300 |
| 2022-10-21 | 5.760 | 5.860 | 5.730 | 5.790 | 5.790 | 7,266,250 |
| 2022-10-20 | 5.720 | 5.850 | 5.680 | 5.760 | 5.760 | 9,444,500 |
| 2022-10-19 | 5.840 | 5.850 | 5.690 | 5.720 | 5.720 | 9,268,900 |
| 2022-10-18 | 5.740 | 5.920 | 5.650 | 5.870 | 5.870 | 13,702,673 |
| 2022-10-17 | 5.580 | 5.750 | 5.580 | 5.750 | 5.750 | 9,711,492 |
| 2022-10-14 | 5.440 | 5.680 | 5.400 | 5.590 | 5.590 | 12,594,254 |
| 2022-10-13 | 5.300 | 5.470 | 5.270 | 5.400 | 5.400 | 9,950,275 |
| 2022-10-12 | 5.220 | 5.320 | 5.080 | 5.320 | 5.320 | 6,092,639 |
| 2022-10-11 | 5.260 | 5.290 | 5.050 | 5.180 | 5.180 | 5,718,396 |
| 2022-10-10 | 5.360 | 5.520 | 5.260 | 5.260 | 5.260 | 7,756,768 |
| 2022-09-30 | 5.220 | 5.400 | 5.190 | 5.300 | 5.300 | 7,252,700 |
| 2022-09-29 | 5.280 | 5.380 | 5.190 | 5.210 | 5.210 | 4,931,455 |
| 2022-09-28 | 5.340 | 5.460 | 5.250 | 5.280 | 5.280 | 6,671,544 |
| 2022-09-27 | 5.210 | 5.380 | 5.170 | 5.370 | 5.370 | 9,313,715 |
| 2022-09-26 | 5.300 | 5.300 | 5.120 | 5.130 | 5.130 | 5,148,475 |
| 2022-09-23 | 5.510 | 5.550 | 5.290 | 5.310 | 5.310 | 4,519,600 |
| 2022-09-22 | 5.580 | 5.630 | 5.500 | 5.500 | 5.500 | 3,829,100 |
| 2022-09-21 | 5.580 | 5.640 | 5.460 | 5.610 | 5.610 | 5,963,883 |
| 2022-09-20 | 5.520 | 5.590 | 5.510 | 5.580 | 5.580 | 3,609,400 |
| 2022-09-19 | 5.630 | 5.680 | 5.470 | 5.490 | 5.490 | 4,549,452 |
| 2022-09-16 | 5.850 | 5.850 | 5.620 | 5.620 | 5.620 | 5,365,217 |
| 2022-09-15 | 5.910 | 5.950 | 5.760 | 5.840 | 5.840 | 5,937,100 |
| 2022-09-14 | 5.800 | 5.980 | 5.760 | 5.910 | 5.910 | 7,951,701 |
| 2022-09-13 | 5.880 | 5.950 | 5.870 | 5.900 | 5.900 | 5,042,420 |
| 2022-09-09 | 5.810 | 5.900 | 5.810 | 5.870 | 5.870 | 3,771,952 |
| 2022-09-08 | 5.900 | 5.920 | 5.820 | 5.820 | 5.820 | 6,241,600 |
| 2022-09-07 | 5.940 | 5.940 | 5.890 | 5.910 | 5.910 | 4,389,350 |
| 2022-09-06 | 5.920 | 5.950 | 5.890 | 5.950 | 5.950 | 4,693,665 |
| 2022-09-05 | 5.900 | 5.960 | 5.870 | 5.910 | 5.910 | 3,947,901 |
| 2022-09-02 | 5.840 | 5.910 | 5.840 | 5.900 | 5.900 | 3,983,363 |
| 2022-09-01 | 5.850 | 5.910 | 5.820 | 5.830 | 5.830 | 5,014,900 |
| 2022-08-31 | 5.930 | 5.960 | 5.800 | 5.820 | 5.820 | 7,331,773 |
| 2022-08-30 | 5.960 | 6.010 | 5.890 | 5.930 | 5.930 | 6,354,500 |
| 2022-08-29 | 5.950 | 5.990 | 5.900 | 5.950 | 5.950 | 7,629,375 |
| 2022-08-26 | 6.090 | 6.130 | 6.030 | 6.030 | 6.030 | 5,190,100 |
| 2022-08-25 | 6.090 | 6.140 | 6.000 | 6.090 | 6.090 | 6,884,275 |
| 2022-08-24 | 6.160 | 6.210 | 6.050 | 6.050 | 6.050 | 9,117,875 |
| 2022-08-23 | 6.190 | 6.220 | 6.130 | 6.170 | 6.170 | 8,403,762 |
| 2022-08-22 | 6.200 | 6.280 | 6.190 | 6.260 | 6.260 | 7,589,803 |
| 2022-08-19 | 6.290 | 6.340 | 6.220 | 6.220 | 6.220 | 10,475,307 |
| 2022-08-18 | 6.420 | 6.450 | 6.290 | 6.300 | 6.300 | 18,858,820 |
| 2022-08-17 | 6.810 | 6.940 | 6.440 | 6.490 | 6.490 | 34,053,715 |
| 2022-08-16 | 6.550 | 6.610 | 6.510 | 6.590 | 6.590 | 12,163,200 |
| 2022-08-15 | 6.340 | 6.600 | 6.230 | 6.560 | 6.560 | 22,141,300 |
| 2022-08-12 | 6.360 | 6.440 | 6.330 | 6.340 | 6.340 | 10,259,726 |
| 2022-08-11 | 6.380 | 6.420 | 6.310 | 6.410 | 6.410 | 10,100,775 |
| 2022-08-10 | 6.300 | 6.410 | 6.240 | 6.310 | 6.310 | 10,450,600 |
| 2022-08-09 | 6.300 | 6.470 | 6.290 | 6.310 | 6.310 | 13,820,425 |
| 2022-08-08 | 6.270 | 6.500 | 6.270 | 6.410 | 6.410 | 16,652,750 |
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.