Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.910	6.120	5.810	6.090	6.090	28,826,629
2026-07-22	5.860	6.320	5.840	6.020	6.020	35,308,406
2026-07-21	5.980	6.070	5.460	5.940	5.940	35,069,301
2026-07-20	6.150	6.330	5.940	6.080	6.080	30,869,539
2026-07-17	6.750	6.750	6.120	6.220	6.220	43,861,000
2026-07-16	6.420	6.890	6.380	6.810	6.810	48,122,207
2026-07-15	6.300	6.720	6.250	6.580	6.580	44,099,102
2026-07-14	6.000	6.380	5.900	6.380	6.380	35,208,902
2026-07-13	6.200	6.380	6.020	6.040	6.040	26,499,104
2026-07-10	5.910	6.420	5.780	6.250	6.250	38,442,000
2026-07-09	5.940	6.230	5.810	5.960	5.960	22,802,660
2026-07-08	6.190	6.290	5.980	5.990	5.990	23,953,451
2026-07-07	6.510	6.590	6.110	6.130	6.130	31,026,250
2026-07-06	6.620	6.790	6.450	6.510	6.510	39,067,703
2026-07-03	6.790	7.000	6.440	6.590	6.590	49,859,199
2026-07-02	6.430	7.400	6.410	6.710	6.710	70,388,547
2026-07-01	5.870	6.440	5.780	6.400	6.400	39,816,398
2026-06-30	5.970	6.030	5.760	5.900	5.900	28,342,199
2026-06-29	5.620	6.050	5.470	5.980	5.980	39,400,398
2026-06-26	5.910	5.970	5.630	5.630	5.630	27,235,160
2026-06-25	6.410	6.410	5.800	5.960	5.960	42,550,055
2026-06-24	6.430	6.790	6.260	6.360	6.360	51,242,152
2026-06-23	6.100	7.080	6.020	6.460	6.460	56,843,160
2026-06-22	6.110	6.110	5.720	6.030	6.030	17,726,404
2026-06-18	6.050	6.180	5.970	6.050	6.050	11,645,050
2026-06-17	6.190	6.190	6.010	6.080	6.080	13,482,300
2026-06-16	6.200	6.260	6.050	6.230	6.230	11,876,500
2026-06-15	6.210	6.360	6.110	6.190	6.190	11,958,300
2026-06-12	6.140	6.280	6.050	6.210	6.210	12,023,200
2026-06-11	6.100	6.180	6.010	6.100	6.100	9,668,600
2026-06-10	6.260	6.290	6.050	6.160	6.160	11,148,000
2026-06-09	6.240	6.360	6.120	6.270	6.270	12,093,400
2026-06-08	6.320	6.500	6.150	6.240	6.240	12,044,900
2026-06-05	6.400	6.540	6.320	6.420	6.420	13,058,050
2026-06-04	6.460	6.500	6.320	6.380	6.380	10,183,600
2026-06-03	6.550	6.580	6.420	6.480	6.480	9,602,700
2026-06-02	6.720	6.760	6.430	6.540	6.540	12,353,400
2026-06-01	6.510	6.860	6.490	6.760	6.760	12,949,400
2026-05-29	6.620	6.700	6.510	6.570	6.570	12,371,500
2026-05-28	6.540	6.650	6.450	6.620	6.620	10,949,500
2026-05-27	6.710	6.740	6.500	6.580	6.580	11,740,800
2026-05-26	6.830	6.830	6.590	6.700	6.700	12,271,700
2026-05-25	7.020	7.080	6.770	6.830	6.830	13,966,350
2026-05-22	6.970	7.080	6.860	7.010	7.010	11,282,550
2026-05-21	7.190	7.320	6.920	6.940	6.940	15,126,400
2026-05-20	7.500	7.500	7.070	7.190	7.190	24,535,350
2026-05-19	7.500	7.590	7.380	7.490	7.490	10,357,250
2026-05-18	7.440	7.510	7.380	7.450	7.450	10,089,200
2026-05-15	7.480	7.570	7.420	7.480	7.480	12,370,100
2026-05-14	7.700	7.710	7.510	7.520	7.520	13,742,500
2026-05-13	7.520	7.800	7.460	7.710	7.710	19,142,270
2026-05-12	7.710	7.720	7.480	7.580	7.580	19,983,400
2026-05-11	7.620	7.810	7.490	7.790	7.790	27,853,100
2026-05-08	7.840	8.130	7.610	7.620	7.620	31,866,600
2026-05-07	7.540	7.690	7.480	7.620	7.620	20,040,400
2026-05-06	7.360	7.580	7.320	7.530	7.530	22,296,000
2026-04-30	7.230	7.490	7.210	7.400	7.400	24,073,699
2026-04-29	6.950	7.280	6.900	7.220	7.220	28,010,801
2026-04-28	7.020	7.160	6.910	6.950	6.950	16,189,900
2026-04-27	6.930	7.100	6.810	7.070	7.070	18,223,500

← NewerPage 2 of 21 · 1,219 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.