Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.100 | 7.110 | 6.890 | 6.900 | 6.900 | 45,420,934 |
| 2025-10-24 | 7.440 | 7.550 | 7.190 | 7.210 | 7.210 | 60,091,408 |
| 2025-10-23 | 7.360 | 8.180 | 7.340 | 7.570 | 7.570 | 67,255,658 |
| 2025-10-22 | 7.670 | 7.950 | 7.320 | 7.340 | 7.340 | 62,019,157 |
| 2025-10-21 | 7.680 | 7.900 | 7.450 | 7.800 | 7.800 | 54,600,377 |
| 2025-10-20 | 7.700 | 8.250 | 7.600 | 7.850 | 7.850 | 74,374,916 |
| 2025-10-17 | 7.440 | 8.390 | 7.400 | 7.850 | 7.850 | 97,779,339 |
| 2025-10-16 | 7.170 | 7.680 | 7.150 | 7.610 | 7.610 | 80,384,444 |
| 2025-10-15 | 7.140 | 7.270 | 7.080 | 7.200 | 7.200 | 34,737,500 |
| 2025-10-14 | 7.180 | 7.400 | 7.070 | 7.120 | 7.120 | 48,014,150 |
| 2025-10-13 | 6.800 | 7.090 | 6.670 | 7.070 | 7.070 | 31,740,146 |
| 2025-10-10 | 6.820 | 7.470 | 6.810 | 7.130 | 7.130 | 51,883,981 |
| 2025-10-09 | 7.050 | 7.120 | 6.820 | 6.870 | 6.870 | 33,614,500 |
| 2025-09-30 | 7.040 | 7.330 | 6.990 | 7.150 | 7.150 | 39,689,950 |
| 2025-09-29 | 7.100 | 7.180 | 6.930 | 7.030 | 7.030 | 35,632,656 |
| 2025-09-26 | 6.640 | 7.270 | 6.480 | 7.080 | 7.080 | 67,111,935 |
| 2025-09-25 | 6.980 | 6.980 | 6.670 | 6.690 | 6.690 | 33,919,788 |
| 2025-09-24 | 6.590 | 7.130 | 6.530 | 6.940 | 6.940 | 53,806,620 |
| 2025-09-23 | 6.730 | 6.790 | 6.430 | 6.600 | 6.600 | 21,598,187 |
| 2025-09-22 | 6.830 | 6.960 | 6.740 | 6.800 | 6.800 | 19,217,827 |
| 2025-09-19 | 6.730 | 6.860 | 6.540 | 6.790 | 6.790 | 29,394,065 |
| 2025-09-18 | 6.820 | 6.970 | 6.710 | 6.780 | 6.780 | 29,560,187 |
| 2025-09-17 | 7.060 | 7.100 | 6.810 | 6.860 | 6.860 | 38,114,880 |
| 2025-09-16 | 6.890 | 7.140 | 6.820 | 7.100 | 7.100 | 43,938,154 |
| 2025-09-15 | 6.780 | 6.970 | 6.630 | 6.910 | 6.910 | 34,957,472 |
| 2025-09-12 | 6.840 | 6.980 | 6.740 | 6.830 | 6.830 | 32,835,325 |
| 2025-09-11 | 6.680 | 6.950 | 6.470 | 6.870 | 6.870 | 38,844,272 |
| 2025-09-10 | 6.510 | 6.710 | 6.500 | 6.640 | 6.640 | 18,840,231 |
| 2025-09-09 | 6.680 | 6.690 | 6.490 | 6.540 | 6.540 | 16,365,700 |
| 2025-09-08 | 6.560 | 6.710 | 6.550 | 6.670 | 6.670 | 16,825,400 |
| 2025-09-05 | 6.600 | 6.640 | 6.390 | 6.600 | 6.600 | 20,454,100 |
| 2025-09-04 | 6.540 | 6.730 | 6.510 | 6.590 | 6.590 | 22,813,600 |
| 2025-09-03 | 6.700 | 6.740 | 6.470 | 6.530 | 6.530 | 17,594,500 |
| 2025-09-02 | 6.800 | 6.810 | 6.600 | 6.680 | 6.680 | 20,709,500 |
| 2025-09-01 | 6.650 | 6.830 | 6.590 | 6.780 | 6.780 | 21,204,503 |
| 2025-08-29 | 6.670 | 6.790 | 6.630 | 6.680 | 6.680 | 19,948,722 |
| 2025-08-28 | 6.700 | 6.790 | 6.400 | 6.670 | 6.670 | 30,730,850 |
| 2025-08-27 | 6.990 | 7.030 | 6.720 | 6.720 | 6.720 | 33,755,400 |
| 2025-08-26 | 7.020 | 7.110 | 6.970 | 7.020 | 7.020 | 22,385,000 |
| 2025-08-25 | 7.030 | 7.140 | 6.970 | 7.050 | 7.050 | 26,383,080 |
| 2025-08-22 | 7.060 | 7.080 | 6.900 | 7.030 | 7.030 | 28,535,000 |
| 2025-08-21 | 7.180 | 7.210 | 7.030 | 7.060 | 7.060 | 23,888,050 |
| 2025-08-20 | 7.180 | 7.210 | 7.020 | 7.150 | 7.150 | 37,938,000 |
| 2025-08-19 | 7.200 | 7.460 | 7.160 | 7.240 | 7.240 | 53,233,250 |
| 2025-08-18 | 7.090 | 7.300 | 7.070 | 7.190 | 7.190 | 39,187,100 |
| 2025-08-15 | 7.140 | 7.160 | 7.020 | 7.090 | 7.090 | 33,777,400 |
| 2025-08-14 | 7.290 | 7.410 | 7.090 | 7.100 | 7.100 | 42,668,000 |
| 2025-08-13 | 7.220 | 7.390 | 7.080 | 7.290 | 7.290 | 44,571,696 |
| 2025-08-12 | 7.430 | 7.520 | 7.110 | 7.140 | 7.140 | 41,606,693 |
| 2025-08-11 | 7.200 | 7.420 | 7.170 | 7.380 | 7.380 | 36,687,773 |
| 2025-08-08 | 7.210 | 7.310 | 7.080 | 7.230 | 7.230 | 36,630,650 |
| 2025-08-07 | 7.440 | 7.560 | 7.200 | 7.270 | 7.270 | 60,563,865 |
| 2025-08-06 | 7.800 | 8.000 | 7.440 | 7.530 | 7.530 | 62,068,822 |
| 2025-08-05 | 7.880 | 7.950 | 7.550 | 7.580 | 7.580 | 66,600,894 |
| 2025-08-04 | 7.620 | 7.960 | 7.350 | 7.870 | 7.870 | 72,260,773 |
| 2025-08-01 | 8.200 | 8.680 | 7.720 | 7.790 | 7.790 | 101,116,070 |
| 2025-07-31 | 8.200 | 9.000 | 8.000 | 8.390 | 8.390 | 132,856,961 |
| 2025-07-30 | 7.790 | 9.000 | 7.650 | 8.480 | 8.480 | 137,896,059 |
| 2025-07-29 | 8.100 | 8.370 | 7.780 | 8.000 | 8.000 | 113,476,000 |
| 2025-07-28 | 7.610 | 8.350 | 7.610 | 7.940 | 7.940 | 127,364,862 |
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.