Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.600 | 4.610 | 4.400 | 4.430 | 4.430 | 19,909,172 |
| 2025-04-25 | 4.670 | 4.700 | 4.610 | 4.620 | 4.620 | 12,944,700 |
| 2025-04-24 | 4.650 | 4.770 | 4.600 | 4.650 | 4.650 | 14,972,408 |
| 2025-04-23 | 4.720 | 4.810 | 4.670 | 4.690 | 4.690 | 16,636,500 |
| 2025-04-22 | 4.810 | 4.820 | 4.690 | 4.740 | 4.740 | 19,319,785 |
| 2025-04-21 | 4.620 | 4.780 | 4.550 | 4.770 | 4.770 | 23,491,112 |
| 2025-04-18 | 4.790 | 5.100 | 4.650 | 4.660 | 4.660 | 36,191,200 |
| 2025-04-17 | 4.780 | 4.850 | 4.730 | 4.760 | 4.760 | 21,347,100 |
| 2025-04-16 | 4.870 | 4.930 | 4.660 | 4.770 | 4.770 | 31,896,412 |
| 2025-04-15 | 5.220 | 5.250 | 4.930 | 4.930 | 4.930 | 68,831,200 |
| 2025-04-14 | 4.700 | 5.580 | 4.700 | 5.220 | 5.220 | 92,606,033 |
| 2025-04-11 | 4.640 | 4.770 | 4.600 | 4.650 | 4.650 | 20,256,300 |
| 2025-04-10 | 4.500 | 4.800 | 4.500 | 4.710 | 4.710 | 32,347,505 |
| 2025-04-09 | 4.260 | 4.490 | 3.980 | 4.430 | 4.430 | 27,912,300 |
| 2025-04-08 | 4.300 | 4.450 | 4.260 | 4.360 | 4.360 | 18,783,800 |
| 2025-04-07 | 4.860 | 4.940 | 4.130 | 4.220 | 4.220 | 28,950,012 |
| 2025-04-03 | 5.100 | 5.240 | 5.050 | 5.160 | 5.160 | 16,473,705 |
| 2025-04-02 | 5.120 | 5.190 | 5.050 | 5.120 | 5.120 | 16,042,700 |
| 2025-04-01 | 4.870 | 5.240 | 4.870 | 5.120 | 5.120 | 30,112,800 |
| 2025-03-31 | 4.980 | 5.010 | 4.810 | 4.860 | 4.860 | 17,637,212 |
| 2025-03-28 | 5.180 | 5.250 | 5.010 | 5.010 | 5.010 | 20,318,300 |
| 2025-03-27 | 5.100 | 5.210 | 4.960 | 5.210 | 5.210 | 24,552,500 |
| 2025-03-26 | 5.110 | 5.160 | 5.090 | 5.110 | 5.110 | 17,356,500 |
| 2025-03-25 | 5.070 | 5.150 | 4.970 | 5.140 | 5.140 | 24,113,900 |
| 2025-03-24 | 5.230 | 5.260 | 4.950 | 5.060 | 5.060 | 25,395,700 |
| 2025-03-21 | 5.340 | 5.400 | 5.160 | 5.200 | 5.200 | 28,655,300 |
| 2025-03-20 | 5.360 | 5.400 | 5.230 | 5.240 | 5.240 | 26,668,658 |
| 2025-03-19 | 5.350 | 5.400 | 5.260 | 5.300 | 5.300 | 31,144,587 |
| 2025-03-18 | 5.500 | 5.560 | 5.310 | 5.370 | 5.370 | 42,468,150 |
| 2025-03-17 | 5.600 | 5.720 | 5.410 | 5.480 | 5.480 | 83,051,671 |
| 2025-03-14 | 4.870 | 5.820 | 4.870 | 5.820 | 5.820 | 88,848,497 |
| 2025-03-13 | 4.900 | 4.950 | 4.800 | 4.850 | 4.850 | 11,688,700 |
| 2025-03-12 | 4.920 | 4.970 | 4.890 | 4.900 | 4.900 | 9,467,200 |
| 2025-03-11 | 4.860 | 4.910 | 4.800 | 4.900 | 4.900 | 9,394,500 |
| 2025-03-10 | 4.840 | 4.990 | 4.840 | 4.900 | 4.900 | 11,529,400 |
| 2025-03-07 | 4.950 | 4.970 | 4.800 | 4.830 | 4.830 | 14,618,090 |
| 2025-03-06 | 4.930 | 4.980 | 4.880 | 4.960 | 4.960 | 12,834,150 |
| 2025-03-05 | 4.980 | 4.990 | 4.840 | 4.890 | 4.890 | 13,694,564 |
| 2025-03-04 | 4.860 | 5.010 | 4.850 | 4.970 | 4.970 | 13,225,400 |
| 2025-03-03 | 4.990 | 5.080 | 4.890 | 4.920 | 4.920 | 22,045,762 |
| 2025-02-28 | 5.040 | 5.130 | 4.960 | 4.990 | 4.990 | 27,203,600 |
| 2025-02-27 | 4.970 | 5.180 | 4.950 | 5.060 | 5.060 | 31,351,690 |
| 2025-02-26 | 4.920 | 4.980 | 4.910 | 4.970 | 4.970 | 10,084,650 |
| 2025-02-25 | 4.920 | 5.040 | 4.860 | 4.920 | 4.920 | 10,756,984 |
| 2025-02-24 | 4.870 | 5.060 | 4.810 | 4.940 | 4.940 | 15,243,100 |
| 2025-02-21 | 4.960 | 4.970 | 4.790 | 4.870 | 4.870 | 12,623,017 |
| 2025-02-20 | 4.850 | 5.020 | 4.850 | 4.900 | 4.900 | 11,768,850 |
| 2025-02-19 | 4.820 | 4.880 | 4.770 | 4.860 | 4.860 | 9,250,412 |
| 2025-02-18 | 5.040 | 5.050 | 4.770 | 4.820 | 4.820 | 13,864,800 |
| 2025-02-17 | 4.930 | 5.130 | 4.930 | 5.040 | 5.040 | 14,570,750 |
| 2025-02-14 | 4.910 | 5.050 | 4.890 | 4.950 | 4.950 | 14,135,550 |
| 2025-02-13 | 4.910 | 4.950 | 4.870 | 4.910 | 4.910 | 12,300,000 |
| 2025-02-12 | 4.910 | 4.950 | 4.860 | 4.920 | 4.920 | 9,851,450 |
| 2025-02-11 | 5.020 | 5.040 | 4.870 | 4.910 | 4.910 | 12,688,850 |
| 2025-02-10 | 4.880 | 5.010 | 4.850 | 5.000 | 5.000 | 17,298,650 |
| 2025-02-07 | 4.690 | 4.890 | 4.680 | 4.830 | 4.830 | 18,106,950 |
| 2025-02-06 | 4.740 | 4.740 | 4.550 | 4.700 | 4.700 | 15,032,550 |
| 2025-02-05 | 4.580 | 4.660 | 4.530 | 4.660 | 4.660 | 10,941,300 |
| 2025-01-27 | 4.580 | 4.640 | 4.490 | 4.500 | 4.500 | 10,874,500 |
| 2025-01-24 | 4.580 | 4.590 | 4.450 | 4.520 | 4.520 | 12,398,500 |
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.