Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.650 | 7.140 | 6.620 | 6.670 | 6.670 | 41,615,157 |
| 2022-02-09 | 6.480 | 6.800 | 6.350 | 6.660 | 6.660 | 25,682,450 |
| 2022-02-08 | 6.540 | 6.850 | 6.400 | 6.540 | 6.540 | 21,740,373 |
| 2022-02-07 | 6.550 | 6.610 | 6.350 | 6.500 | 6.500 | 15,833,054 |
| 2022-01-28 | 6.260 | 6.570 | 6.230 | 6.490 | 6.490 | 17,964,810 |
| 2022-01-27 | 6.520 | 6.680 | 6.220 | 6.260 | 6.260 | 19,922,597 |
| 2022-01-26 | 6.660 | 6.840 | 6.340 | 6.460 | 6.460 | 18,420,255 |
| 2022-01-25 | 6.840 | 6.980 | 6.580 | 6.630 | 6.630 | 19,349,725 |
| 2022-01-24 | 6.610 | 6.980 | 6.570 | 6.930 | 6.930 | 27,309,665 |
| 2022-01-21 | 7.100 | 7.170 | 6.650 | 6.740 | 6.740 | 43,517,495 |
| 2022-01-20 | 7.300 | 7.680 | 7.230 | 7.370 | 7.370 | 43,786,519 |
| 2022-01-19 | 7.200 | 7.540 | 7.200 | 7.300 | 7.300 | 30,946,337 |
| 2022-01-18 | 8.100 | 8.100 | 7.410 | 7.440 | 7.440 | 55,909,549 |
| 2022-01-17 | 8.390 | 8.580 | 7.830 | 8.360 | 8.360 | 74,883,649 |
| 2022-01-14 | 7.700 | 8.260 | 7.610 | 8.190 | 8.190 | 72,826,481 |
| 2022-01-13 | 8.160 | 8.180 | 7.480 | 7.720 | 7.720 | 61,436,294 |
| 2022-01-12 | 8.090 | 8.500 | 7.820 | 8.160 | 8.160 | 66,817,167 |
| 2022-01-11 | 7.610 | 9.100 | 7.480 | 8.360 | 8.360 | 87,504,482 |
| 2022-01-10 | 7.280 | 7.850 | 7.280 | 7.630 | 7.630 | 49,447,418 |
| 2022-01-07 | 7.680 | 7.690 | 7.180 | 7.260 | 7.260 | 49,547,738 |
| 2022-01-06 | 7.250 | 8.170 | 7.190 | 7.800 | 7.800 | 73,460,672 |
| 2022-01-05 | 8.190 | 8.240 | 7.300 | 7.440 | 7.440 | 76,406,618 |
| 2022-01-04 | 8.410 | 9.080 | 8.270 | 8.460 | 8.460 | 81,920,982 |
| 2021-12-31 | 9.110 | 9.590 | 8.530 | 8.680 | 8.680 | 120,244,311 |
| 2021-12-30 | 8.600 | 10.000 | 8.020 | 9.600 | 9.600 | 144,392,633 |
| 2021-12-29 | 6.610 | 8.330 | 6.610 | 8.330 | 8.330 | 63,887,563 |
| 2021-12-28 | 7.500 | 7.500 | 6.690 | 6.940 | 6.940 | 115,016,681 |
| 2021-12-27 | 5.800 | 6.540 | 5.750 | 6.540 | 6.540 | 39,524,594 |
| 2021-12-24 | 5.300 | 5.550 | 5.240 | 5.450 | 5.450 | 30,708,393 |
| 2021-12-23 | 5.310 | 5.330 | 5.260 | 5.270 | 5.270 | 10,671,700 |
| 2021-12-22 | 5.320 | 5.450 | 5.290 | 5.430 | 5.430 | 15,968,800 |
| 2021-12-21 | 5.230 | 5.340 | 5.210 | 5.320 | 5.320 | 8,226,150 |
| 2021-12-20 | 5.180 | 5.290 | 5.160 | 5.230 | 5.230 | 7,943,753 |
| 2021-12-17 | 5.180 | 5.210 | 5.130 | 5.190 | 5.190 | 5,586,603 |
| 2021-12-16 | 5.120 | 5.200 | 5.110 | 5.170 | 5.170 | 5,742,000 |
| 2021-12-15 | 5.120 | 5.150 | 5.090 | 5.130 | 5.130 | 4,376,661 |
| 2021-12-14 | 5.070 | 5.140 | 5.050 | 5.110 | 5.110 | 5,224,300 |
| 2021-12-13 | 5.120 | 5.130 | 5.050 | 5.060 | 5.060 | 5,988,200 |
| 2021-12-10 | 5.120 | 5.160 | 5.100 | 5.110 | 5.110 | 5,183,800 |
| 2021-12-09 | 5.100 | 5.230 | 5.080 | 5.120 | 5.120 | 8,808,254 |
| 2021-12-08 | 5.180 | 5.180 | 5.080 | 5.100 | 5.100 | 6,570,050 |
| 2021-12-07 | 5.170 | 5.170 | 5.090 | 5.130 | 5.130 | 5,460,750 |
| 2021-12-06 | 5.300 | 5.300 | 5.120 | 5.140 | 5.140 | 7,237,200 |
| 2021-12-03 | 5.320 | 5.330 | 5.250 | 5.280 | 5.280 | 5,083,251 |
| 2021-12-02 | 5.400 | 5.440 | 5.280 | 5.320 | 5.320 | 7,570,600 |
| 2021-12-01 | 5.440 | 5.440 | 5.330 | 5.400 | 5.400 | 8,584,115 |
| 2021-11-30 | 5.280 | 5.500 | 5.230 | 5.420 | 5.420 | 16,652,531 |
| 2021-11-29 | 5.200 | 5.360 | 5.180 | 5.310 | 5.310 | 12,077,278 |
| 2021-11-26 | 5.280 | 5.370 | 5.210 | 5.250 | 5.250 | 10,076,632 |
| 2021-11-25 | 5.170 | 5.340 | 5.150 | 5.310 | 5.310 | 15,681,287 |
| 2021-11-24 | 5.140 | 5.250 | 5.000 | 5.210 | 5.210 | 10,708,450 |
| 2021-11-23 | 5.120 | 5.170 | 5.080 | 5.140 | 5.140 | 4,579,775 |
| 2021-11-22 | 5.250 | 5.310 | 5.100 | 5.130 | 5.130 | 5,510,337 |
| 2021-11-19 | 5.100 | 5.160 | 5.070 | 5.160 | 5.160 | 3,690,150 |
| 2021-11-18 | 5.210 | 5.220 | 5.060 | 5.070 | 5.070 | 5,131,146 |
| 2021-11-17 | 5.190 | 5.250 | 5.170 | 5.210 | 5.210 | 4,353,660 |
| 2021-11-16 | 5.210 | 5.310 | 5.150 | 5.170 | 5.170 | 6,110,200 |
| 2021-11-15 | 5.110 | 5.270 | 5.110 | 5.230 | 5.230 | 7,009,318 |
| 2021-11-12 | 5.040 | 5.120 | 5.030 | 5.100 | 5.100 | 4,654,932 |
| 2021-11-11 | 5.080 | 5.080 | 5.030 | 5.040 | 5.040 | 4,674,900 |
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.