Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.620 | 4.720 | 4.570 | 4.570 | 4.570 | 10,553,000 |
| 2025-01-22 | 4.650 | 4.650 | 4.540 | 4.560 | 4.560 | 7,502,000 |
| 2025-01-21 | 4.800 | 4.840 | 4.620 | 4.650 | 4.650 | 11,297,900 |
| 2025-01-20 | 4.740 | 4.820 | 4.670 | 4.790 | 4.790 | 10,869,400 |
| 2025-01-17 | 4.750 | 4.770 | 4.700 | 4.700 | 4.700 | 9,647,503 |
| 2025-01-16 | 4.790 | 4.810 | 4.710 | 4.780 | 4.780 | 9,825,800 |
| 2025-01-15 | 4.800 | 4.820 | 4.700 | 4.740 | 4.740 | 10,596,900 |
| 2025-01-14 | 4.600 | 4.790 | 4.560 | 4.780 | 4.780 | 14,141,000 |
| 2025-01-13 | 4.480 | 4.570 | 4.300 | 4.530 | 4.530 | 11,955,194 |
| 2025-01-10 | 4.730 | 4.780 | 4.520 | 4.530 | 4.530 | 13,865,700 |
| 2025-01-09 | 4.720 | 4.840 | 4.660 | 4.730 | 4.730 | 14,898,787 |
| 2025-01-08 | 4.750 | 4.910 | 4.620 | 4.790 | 4.790 | 22,363,040 |
| 2025-01-07 | 4.790 | 4.820 | 4.600 | 4.750 | 4.750 | 23,769,347 |
| 2025-01-06 | 4.630 | 4.970 | 4.500 | 4.840 | 4.840 | 30,115,116 |
| 2025-01-03 | 4.890 | 4.920 | 4.570 | 4.610 | 4.610 | 19,154,719 |
| 2025-01-02 | 4.890 | 5.050 | 4.790 | 4.840 | 4.840 | 17,040,519 |
| 2024-12-31 | 4.990 | 5.100 | 4.890 | 4.900 | 4.900 | 15,204,000 |
| 2024-12-30 | 5.100 | 5.150 | 4.930 | 5.000 | 5.000 | 17,385,400 |
| 2024-12-27 | 4.950 | 5.250 | 4.920 | 5.150 | 5.150 | 20,536,719 |
| 2024-12-26 | 4.900 | 5.000 | 4.900 | 4.930 | 4.930 | 11,244,000 |
| 2024-12-25 | 5.140 | 5.160 | 4.840 | 4.920 | 4.920 | 16,732,600 |
| 2024-12-24 | 5.200 | 5.220 | 5.020 | 5.100 | 5.100 | 15,898,500 |
| 2024-12-23 | 5.550 | 5.600 | 5.130 | 5.140 | 5.140 | 26,900,869 |
| 2024-12-20 | 5.550 | 5.700 | 5.480 | 5.600 | 5.600 | 16,683,900 |
| 2024-12-19 | 5.450 | 5.580 | 5.390 | 5.500 | 5.500 | 16,780,519 |
| 2024-12-18 | 5.750 | 5.770 | 5.430 | 5.550 | 5.550 | 21,544,000 |
| 2024-12-17 | 6.000 | 6.050 | 5.620 | 5.650 | 5.650 | 30,500,244 |
| 2024-12-16 | 6.100 | 6.230 | 6.000 | 6.050 | 6.050 | 29,675,350 |
| 2024-12-13 | 6.170 | 6.370 | 6.050 | 6.080 | 6.080 | 41,811,650 |
| 2024-12-12 | 6.040 | 6.260 | 5.990 | 6.200 | 6.200 | 42,473,200 |
| 2024-12-11 | 5.900 | 6.130 | 5.860 | 6.090 | 6.090 | 37,260,231 |
| 2024-12-10 | 6.130 | 6.150 | 5.880 | 5.900 | 5.900 | 38,530,420 |
| 2024-12-09 | 5.950 | 6.110 | 5.870 | 5.940 | 5.940 | 42,524,934 |
| 2024-12-06 | 5.770 | 6.020 | 5.640 | 5.980 | 5.980 | 61,144,491 |
| 2024-12-05 | 5.680 | 6.110 | 5.670 | 5.820 | 5.820 | 60,520,948 |
| 2024-12-04 | 5.900 | 6.150 | 5.700 | 5.750 | 5.750 | 86,644,784 |
| 2024-12-03 | 7.110 | 7.300 | 6.230 | 6.500 | 6.500 | 147,777,733 |
| 2024-12-02 | 5.860 | 6.460 | 5.800 | 6.460 | 6.460 | 53,559,281 |
| 2024-11-29 | 5.410 | 5.500 | 5.250 | 5.380 | 5.380 | 30,714,737 |
| 2024-11-28 | 5.190 | 5.760 | 5.190 | 5.420 | 5.420 | 46,603,715 |
| 2024-11-27 | 5.130 | 5.230 | 4.960 | 5.210 | 5.210 | 15,503,300 |
| 2024-11-26 | 5.100 | 5.270 | 5.090 | 5.180 | 5.180 | 16,488,187 |
| 2024-11-25 | 5.000 | 5.100 | 4.960 | 5.100 | 5.100 | 11,785,487 |
| 2024-11-22 | 5.150 | 5.200 | 4.950 | 4.990 | 4.990 | 13,412,400 |
| 2024-11-21 | 5.170 | 5.230 | 5.100 | 5.190 | 5.190 | 11,766,602 |
| 2024-11-20 | 5.000 | 5.200 | 4.990 | 5.170 | 5.170 | 13,936,550 |
| 2024-11-19 | 4.910 | 5.020 | 4.860 | 5.020 | 5.020 | 14,767,012 |
| 2024-11-18 | 5.030 | 5.150 | 4.880 | 4.910 | 4.910 | 16,240,952 |
| 2024-11-15 | 5.150 | 5.230 | 5.020 | 5.030 | 5.030 | 15,734,075 |
| 2024-11-14 | 5.360 | 5.360 | 5.130 | 5.160 | 5.160 | 13,712,423 |
| 2024-11-13 | 5.400 | 5.520 | 5.230 | 5.360 | 5.360 | 19,590,485 |
| 2024-11-12 | 5.490 | 5.660 | 5.410 | 5.460 | 5.460 | 27,059,126 |
| 2024-11-11 | 5.430 | 5.510 | 5.340 | 5.490 | 5.490 | 22,267,566 |
| 2024-11-08 | 5.760 | 5.820 | 5.460 | 5.480 | 5.480 | 31,721,303 |
| 2024-11-07 | 5.420 | 5.700 | 5.340 | 5.650 | 5.650 | 39,252,700 |
| 2024-11-06 | 5.290 | 5.580 | 5.200 | 5.440 | 5.440 | 45,394,177 |
| 2024-11-05 | 4.980 | 5.580 | 4.950 | 5.390 | 5.390 | 49,126,623 |
| 2024-11-04 | 4.930 | 5.010 | 4.890 | 4.970 | 4.970 | 11,513,590 |
| 2024-11-01 | 5.170 | 5.200 | 4.880 | 4.890 | 4.890 | 19,157,900 |
| 2024-10-31 | 5.050 | 5.220 | 5.030 | 5.150 | 5.150 | 19,365,390 |
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.