Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.130	6.180	6.090	6.160	6.160	8,515,050
2022-08-04	6.090	6.210	6.060	6.160	6.160	8,670,275
2022-08-03	6.070	6.220	6.030	6.050	6.050	11,743,583
2022-08-02	6.520	6.530	5.990	6.070	6.070	21,550,129
2022-08-01	6.600	6.690	6.530	6.530	6.530	11,787,400
2022-07-29	6.820	6.880	6.650	6.660	6.660	15,098,600
2022-07-28	6.900	6.970	6.870	6.890	6.890	14,265,129
2022-07-27	6.760	7.100	6.740	6.930	6.930	22,149,981
2022-07-26	6.840	7.030	6.670	6.860	6.860	20,737,750
2022-07-25	6.670	6.900	6.630	6.880	6.880	19,470,592
2022-07-22	6.730	6.800	6.590	6.640	6.640	14,671,655
2022-07-21	6.870	6.900	6.700	6.740	6.740	17,876,526
2022-07-20	6.970	7.080	6.850	6.880	6.880	19,055,500
2022-07-19	7.110	7.180	6.910	7.020	7.020	24,396,949
2022-07-18	6.840	7.230	6.740	7.200	7.200	30,292,380
2022-07-15	7.030	7.030	6.700	6.920	6.920	24,184,200
2022-07-14	6.920	7.050	6.870	7.030	7.030	25,227,458
2022-07-13	6.790	7.330	6.680	7.030	7.030	41,245,770
2022-07-12	6.810	6.920	6.630	6.770	6.770	25,255,900
2022-07-11	6.780	6.950	6.710	6.840	6.840	35,384,705
2022-07-08	6.250	6.880	6.200	6.730	6.730	43,348,560
2022-07-07	6.300	6.330	6.210	6.240	6.240	9,306,328
2022-07-06	6.450	6.480	6.260	6.300	6.300	10,173,426
2022-07-05	6.560	6.600	6.330	6.430	6.430	13,474,300
2022-07-04	6.430	6.620	6.420	6.560	6.560	15,101,582
2022-07-01	6.500	6.530	6.380	6.420	6.420	12,052,077
2022-06-30	6.370	6.620	6.370	6.490	6.490	17,052,402
2022-06-29	6.540	6.630	6.370	6.370	6.370	16,558,702
2022-06-28	6.590	6.620	6.430	6.580	6.580	15,751,011
2022-06-27	6.660	6.790	6.580	6.600	6.600	19,536,995
2022-06-24	6.570	6.710	6.550	6.600	6.600	21,070,618
2022-06-23	6.400	6.990	6.270	6.680	6.680	36,422,200
2022-06-22	6.380	6.550	6.310	6.470	6.470	26,642,725
2022-06-21	6.330	6.480	6.300	6.380	6.380	24,719,850
2022-06-20	6.140	6.340	6.130	6.320	6.320	22,592,200
2022-06-17	6.210	6.210	6.040	6.140	6.140	14,800,041
2022-06-16	6.140	6.270	6.130	6.210	6.210	14,116,984
2022-06-15	6.210	6.240	6.130	6.140	6.140	13,706,200
2022-06-14	6.200	6.220	6.030	6.180	6.180	14,625,707
2022-06-13	6.070	6.230	6.060	6.220	6.220	13,542,076
2022-06-10	6.050	6.160	6.050	6.130	6.130	10,737,609
2022-06-09	6.310	6.310	6.100	6.110	6.110	15,842,996
2022-06-08	6.410	6.410	6.230	6.300	6.300	19,351,935
2022-06-07	6.300	6.500	6.180	6.480	6.480	28,066,962
2022-06-06	6.200	6.320	6.170	6.260	6.260	12,703,001
2022-06-02	6.300	6.310	6.120	6.200	6.200	11,950,303
2022-06-01	6.330	6.420	6.200	6.300	6.300	12,390,901
2022-05-31	6.250	6.300	6.080	6.280	6.280	13,610,700
2022-05-30	6.390	6.420	6.180	6.230	6.230	12,313,491
2022-05-27	6.460	6.510	6.200	6.340	6.340	17,844,851
2022-05-26	6.580	6.620	6.360	6.460	6.460	15,338,090
2022-05-25	6.390	6.610	6.360	6.580	6.580	14,729,250
2022-05-24	6.950	6.960	6.390	6.390	6.390	27,572,392
2022-05-23	6.840	7.010	6.820	6.940	6.940	24,775,976
2022-05-20	6.870	6.980	6.710	6.850	6.850	32,551,300
2022-05-19	6.510	7.300	6.460	6.970	6.970	42,782,203
2022-05-18	6.610	6.780	6.560	6.630	6.630	21,763,710
2022-05-17	7.030	7.090	6.500	6.700	6.700	28,399,410
2022-05-16	7.010	7.150	6.780	6.930	6.930	27,297,777
2022-05-13	6.890	7.090	6.720	6.980	6.980	31,840,150

← NewerPage 18 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.