Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.700	7.150	6.700	6.960	6.960	34,510,250
2022-05-11	6.830	7.210	6.750	6.780	6.780	39,824,081
2022-05-10	6.670	6.890	6.560	6.840	6.840	24,662,756
2022-05-09	6.690	6.960	6.630	6.840	6.840	33,181,012
2022-05-06	6.440	6.880	6.400	6.640	6.640	33,787,400
2022-05-05	6.530	6.680	6.300	6.600	6.600	27,745,915
2022-04-29	5.930	6.530	5.910	6.460	6.460	37,338,880
2022-04-28	6.440	6.640	6.080	6.160	6.160	28,293,395
2022-04-27	6.230	6.500	5.960	6.450	6.450	28,906,025
2022-04-26	6.080	6.540	6.080	6.350	6.350	32,493,570
2022-04-25	6.760	6.760	6.060	6.090	6.090	28,953,550
2022-04-22	6.810	6.940	6.600	6.840	6.840	25,601,090
2022-04-21	7.150	7.250	6.770	6.820	6.820	28,975,211
2022-04-20	7.400	7.580	7.160	7.230	7.230	25,676,516
2022-04-19	7.510	7.610	7.300	7.450	7.450	23,468,240
2022-04-18	7.610	7.670	7.320	7.530	7.530	26,296,455
2022-04-15	8.010	8.140	7.680	7.740	7.740	34,720,791
2022-04-14	7.870	8.200	7.850	8.040	8.040	35,700,600
2022-04-13	8.400	8.480	7.760	7.850	7.850	45,219,975
2022-04-12	8.430	8.720	8.250	8.500	8.500	40,796,600
2022-04-11	9.080	9.080	8.570	8.670	8.670	53,318,951
2022-04-08	9.930	9.950	8.900	9.190	9.190	71,658,116
2022-04-07	10.740	11.120	9.940	9.980	9.980	97,390,802
2022-04-06	11.270	12.460	11.170	11.460	11.460	126,019,674
2022-04-01	9.490	10.380	9.340	10.380	10.380	108,345,272
2022-03-31	8.910	9.250	8.630	8.650	8.650	52,294,080
2022-03-30	9.300	9.300	8.530	9.060	9.060	45,630,916
2022-03-29	9.010	9.600	9.010	9.360	9.360	57,905,300
2022-03-28	9.220	9.750	8.880	9.000	9.000	58,301,050
2022-03-25	8.920	9.840	8.900	9.170	9.170	68,551,275
2022-03-24	8.420	9.180	8.400	9.030	9.030	54,222,041
2022-03-23	8.780	8.930	8.460	8.630	8.630	40,114,000
2022-03-22	9.230	9.300	8.810	8.860	8.860	47,253,413
2022-03-21	8.980	9.660	8.870	9.480	9.480	61,697,883
2022-03-18	8.600	9.150	8.390	8.940	8.940	54,349,390
2022-03-17	8.200	9.020	8.190	8.660	8.660	55,720,390
2022-03-16	8.400	8.630	7.900	8.290	8.290	44,156,580
2022-03-15	8.610	8.850	8.150	8.180	8.180	48,860,750
2022-03-14	9.130	9.440	8.540	8.600	8.600	58,435,120
2022-03-11	8.880	9.400	8.740	9.060	9.060	59,726,601
2022-03-10	8.900	9.480	8.640	9.150	9.150	71,873,662
2022-03-09	9.000	9.210	8.100	8.700	8.700	66,876,032
2022-03-08	10.100	10.170	8.680	9.120	9.120	81,513,038
2022-03-07	10.000	11.260	10.000	10.450	10.450	87,453,740
2022-03-04	10.390	11.800	10.290	10.530	10.530	110,136,451
2022-03-03	10.100	10.720	9.860	10.640	10.640	89,802,025
2022-03-02	9.750	10.980	9.460	10.300	10.300	99,295,777
2022-03-01	9.170	10.180	9.030	9.720	9.720	80,322,040
2022-02-28	9.380	9.580	8.820	9.230	9.230	65,518,850
2022-02-25	9.680	10.280	9.110	9.610	9.610	91,579,134
2022-02-24	10.700	11.300	9.000	9.400	9.400	127,143,662
2022-02-23	8.920	10.780	8.800	10.780	10.780	138,551,182
2022-02-22	8.980	9.980	8.280	8.980	8.980	125,589,517
2022-02-21	7.190	8.520	7.010	8.520	8.520	63,580,899
2022-02-18	6.880	7.280	6.800	7.100	7.100	37,092,000
2022-02-17	7.180	7.420	6.970	7.050	7.050	50,680,050
2022-02-16	7.210	7.590	7.170	7.370	7.370	71,346,113
2022-02-15	6.720	7.570	6.330	7.570	7.570	82,167,490
2022-02-14	6.110	6.500	6.070	6.310	6.310	27,619,161
2022-02-11	6.620	6.630	6.140	6.210	6.210	37,220,351

← NewerPage 19 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.