Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.350 | 8.620 | 7.580 | 7.610 | 7.610 | 191,522,048 |
| 2025-07-24 | 6.620 | 7.560 | 6.620 | 7.560 | 7.560 | 104,526,138 |
| 2025-07-23 | 6.380 | 6.610 | 6.170 | 6.300 | 6.300 | 91,455,238 |
| 2025-07-22 | 6.400 | 6.760 | 6.270 | 6.560 | 6.560 | 102,964,406 |
| 2025-07-21 | 6.000 | 6.640 | 5.880 | 6.270 | 6.270 | 78,063,797 |
| 2025-07-18 | 5.980 | 6.120 | 5.910 | 6.070 | 6.070 | 39,548,157 |
| 2025-07-17 | 5.760 | 6.010 | 5.710 | 5.950 | 5.950 | 36,691,700 |
| 2025-07-16 | 5.600 | 5.840 | 5.550 | 5.760 | 5.760 | 28,452,814 |
| 2025-07-15 | 5.740 | 5.750 | 5.450 | 5.580 | 5.580 | 20,341,200 |
| 2025-07-14 | 5.640 | 5.740 | 5.630 | 5.740 | 5.740 | 15,144,390 |
| 2025-07-11 | 5.620 | 5.680 | 5.560 | 5.640 | 5.640 | 14,325,790 |
| 2025-07-10 | 5.560 | 5.650 | 5.530 | 5.610 | 5.610 | 13,410,000 |
| 2025-07-09 | 5.590 | 5.610 | 5.530 | 5.560 | 5.560 | 12,101,559 |
| 2025-07-08 | 5.550 | 5.660 | 5.510 | 5.600 | 5.600 | 15,937,600 |
| 2025-07-07 | 5.520 | 5.600 | 5.490 | 5.550 | 5.550 | 16,002,200 |
| 2025-07-04 | 5.580 | 5.720 | 5.500 | 5.550 | 5.550 | 23,706,600 |
| 2025-07-03 | 5.470 | 5.590 | 5.460 | 5.580 | 5.580 | 18,482,200 |
| 2025-07-02 | 5.470 | 5.540 | 5.440 | 5.490 | 5.490 | 16,712,100 |
| 2025-07-01 | 5.430 | 5.540 | 5.420 | 5.480 | 5.480 | 21,436,900 |
| 2025-06-30 | 5.400 | 5.490 | 5.320 | 5.430 | 5.430 | 17,674,400 |
| 2025-06-27 | 5.330 | 5.390 | 5.290 | 5.350 | 5.350 | 14,527,800 |
| 2025-06-26 | 5.270 | 5.370 | 5.200 | 5.330 | 5.330 | 18,921,100 |
| 2025-06-25 | 5.330 | 5.370 | 5.220 | 5.280 | 5.280 | 14,885,100 |
| 2025-06-24 | 5.160 | 5.310 | 5.150 | 5.280 | 5.280 | 11,154,103 |
| 2025-06-23 | 5.010 | 5.160 | 4.980 | 5.150 | 5.150 | 10,787,300 |
| 2025-06-20 | 5.060 | 5.110 | 5.020 | 5.060 | 5.060 | 12,130,400 |
| 2025-06-19 | 5.260 | 5.290 | 5.040 | 5.070 | 5.070 | 20,880,900 |
| 2025-06-18 | 5.270 | 5.550 | 5.200 | 5.260 | 5.260 | 34,107,700 |
| 2025-06-17 | 5.340 | 5.450 | 5.230 | 5.290 | 5.290 | 17,718,500 |
| 2025-06-16 | 5.210 | 5.330 | 5.180 | 5.290 | 5.290 | 15,823,000 |
| 2025-06-13 | 5.360 | 5.400 | 5.210 | 5.230 | 5.230 | 17,180,800 |
| 2025-06-12 | 5.420 | 5.440 | 5.350 | 5.410 | 5.410 | 15,218,300 |
| 2025-06-11 | 5.440 | 5.490 | 5.370 | 5.390 | 5.390 | 21,438,700 |
| 2025-06-10 | 5.400 | 5.600 | 5.360 | 5.440 | 5.440 | 35,016,604 |
| 2025-06-09 | 5.340 | 5.460 | 5.300 | 5.430 | 5.430 | 31,412,754 |
| 2025-06-06 | 5.280 | 5.550 | 5.270 | 5.320 | 5.320 | 38,189,600 |
| 2025-06-05 | 5.350 | 5.380 | 5.200 | 5.290 | 5.290 | 23,061,404 |
| 2025-06-04 | 5.450 | 5.460 | 5.240 | 5.320 | 5.320 | 37,517,300 |
| 2025-06-03 | 5.080 | 5.330 | 5.080 | 5.300 | 5.300 | 26,169,403 |
| 2025-05-30 | 5.190 | 5.250 | 5.130 | 5.140 | 5.140 | 18,253,500 |
| 2025-05-29 | 5.050 | 5.220 | 5.030 | 5.190 | 5.190 | 18,792,200 |
| 2025-05-28 | 5.110 | 5.180 | 4.990 | 5.060 | 5.060 | 12,416,400 |
| 2025-05-27 | 5.140 | 5.140 | 5.020 | 5.110 | 5.110 | 16,737,950 |
| 2025-05-26 | 5.030 | 5.120 | 4.980 | 5.040 | 5.040 | 14,018,000 |
| 2025-05-23 | 5.190 | 5.190 | 5.070 | 5.080 | 5.080 | 17,098,901 |
| 2025-05-22 | 5.180 | 5.250 | 5.070 | 5.100 | 5.100 | 19,384,700 |
| 2025-05-21 | 5.200 | 5.280 | 5.140 | 5.240 | 5.240 | 25,924,575 |
| 2025-05-20 | 5.050 | 5.200 | 5.050 | 5.190 | 5.190 | 20,938,506 |
| 2025-05-19 | 5.010 | 5.080 | 4.940 | 5.050 | 5.050 | 17,638,702 |
| 2025-05-16 | 4.900 | 5.020 | 4.880 | 5.010 | 5.010 | 21,530,550 |
| 2025-05-15 | 4.840 | 4.980 | 4.800 | 4.910 | 4.910 | 18,041,012 |
| 2025-05-14 | 4.850 | 4.910 | 4.800 | 4.860 | 4.860 | 10,698,250 |
| 2025-05-13 | 4.920 | 4.940 | 4.840 | 4.870 | 4.870 | 13,198,550 |
| 2025-05-12 | 4.850 | 4.890 | 4.790 | 4.880 | 4.880 | 12,323,750 |
| 2025-05-09 | 4.910 | 4.930 | 4.830 | 4.850 | 4.850 | 11,575,700 |
| 2025-05-08 | 4.770 | 4.910 | 4.770 | 4.900 | 4.900 | 15,072,222 |
| 2025-05-07 | 4.830 | 4.870 | 4.760 | 4.800 | 4.800 | 16,091,000 |
| 2025-05-06 | 4.700 | 4.790 | 4.670 | 4.790 | 4.790 | 14,653,702 |
| 2025-04-30 | 4.590 | 4.710 | 4.590 | 4.650 | 4.650 | 12,234,700 |
| 2025-04-29 | 4.480 | 4.690 | 4.480 | 4.590 | 4.590 | 18,811,041 |
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.