Hainan Honz Pharmaceutical Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.340	10.600	10.100	10.340	10.340	25,106,949
2026-01-20	11.000	11.000	10.370	10.440	10.440	44,712,449
2026-01-19	10.190	11.090	10.170	11.090	11.090	62,963,102
2026-01-16	10.620	10.640	10.170	10.280	10.280	33,044,925
2026-01-15	11.000	11.000	10.360	10.540	10.540	54,354,707
2026-01-14	11.200	11.490	10.810	11.100	11.100	82,261,301
2026-01-13	11.740	12.380	11.270	11.420	11.420	101,799,361
2026-01-12	11.460	12.040	11.430	11.790	11.790	78,126,910
2026-01-09	11.260	11.630	11.230	11.530	11.530	61,875,501
2026-01-08	11.300	12.120	11.300	11.460	11.460	75,472,538
2026-01-07	11.670	11.950	11.320	11.390	11.390	66,805,013
2026-01-06	11.760	12.400	11.700	11.820	11.820	84,466,379
2026-01-05	11.880	11.930	11.290	11.610	11.610	73,449,514
2025-12-31	12.190	12.590	11.660	12.030	12.030	82,460,850
2025-12-30	12.310	12.490	11.920	11.950	11.950	78,009,019
2025-12-29	13.000	13.750	12.650	12.660	12.660	104,541,058
2025-12-26	13.020	14.300	12.990	13.310	13.310	143,199,063
2025-12-25	13.380	13.610	12.740	12.780	12.780	93,723,588
2025-12-24	13.360	13.640	12.910	13.310	13.310	121,907,207
2025-12-23	14.180	15.190	13.600	13.710	13.710	192,193,052
2025-12-22	11.060	13.220	11.050	13.220	13.220	109,051,257
2025-12-19	10.000	11.600	9.680	11.020	11.020	96,545,552
2025-12-18	10.380	10.850	9.780	9.890	9.890	61,133,245
2025-12-17	11.030	11.040	10.200	10.370	10.370	59,616,175
2025-12-16	11.560	12.200	10.890	11.280	11.280	71,782,292
2025-12-15	11.320	12.300	11.000	11.760	11.760	73,718,569
2025-12-12	11.900	12.070	11.380	11.430	11.430	69,449,211
2025-12-11	12.840	13.250	11.750	11.880	11.880	106,080,534
2025-12-10	10.710	12.800	10.710	12.470	12.470	133,566,782
2025-12-09	11.560	11.750	10.690	10.800	10.800	77,472,508
2025-12-08	11.100	11.970	11.100	11.720	11.720	76,502,490
2025-12-05	10.800	11.180	10.410	11.100	11.100	66,857,690
2025-12-04	11.200	11.970	10.820	11.010	11.010	76,850,207
2025-12-03	11.850	12.550	11.750	11.770	11.770	81,179,008
2025-12-02	11.640	12.580	11.210	12.120	12.120	87,287,786
2025-12-01	12.530	13.040	12.070	12.170	12.170	86,469,317
2025-11-28	12.480	12.970	11.880	12.720	12.720	104,208,829
2025-11-27	12.960	13.050	11.720	12.350	12.350	116,538,663
2025-11-26	12.170	14.120	11.910	12.970	12.970	165,534,197
2025-11-25	10.680	12.340	10.520	12.280	12.280	137,004,506
2025-11-24	11.530	12.410	10.710	10.850	10.850	111,004,084
2025-11-21	12.130	13.190	11.620	11.620	11.620	139,373,251
2025-11-20	11.120	12.830	10.800	12.150	12.150	140,385,593
2025-11-19	11.460	12.110	11.000	11.150	11.150	116,483,271
2025-11-18	11.110	12.820	10.920	11.810	11.810	146,601,291
2025-11-17	10.760	11.500	10.650	11.110	11.110	157,353,444
2025-11-14	8.770	10.620	8.750	10.620	10.620	124,876,214
2025-11-13	8.660	8.970	8.380	8.850	8.850	65,437,616
2025-11-12	8.750	9.280	8.710	8.740	8.740	71,467,359
2025-11-11	8.770	8.900	8.500	8.680	8.680	68,109,953
2025-11-10	8.910	9.570	8.770	9.020	9.020	96,066,034
2025-11-07	9.760	9.970	9.100	9.270	9.270	107,995,557
2025-11-06	9.410	9.660	8.730	9.110	9.110	106,047,336
2025-11-05	8.510	10.150	8.510	9.410	9.410	143,605,113
2025-11-04	8.910	8.960	8.630	8.740	8.740	87,127,658
2025-11-03	8.860	9.270	8.500	9.020	9.020	138,800,074
2025-10-31	7.650	8.780	7.620	8.740	8.740	148,133,633
2025-10-30	7.760	7.780	7.430	7.440	7.440	94,747,850
2025-10-29	7.020	8.350	7.020	8.070	8.070	144,838,838
2025-10-28	6.860	7.050	6.830	6.960	6.960	27,830,000

← NewerPage 4 of 5 · 241 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.