Hainan Honz Pharmaceutical Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.050 | 5.220 | 5.030 | 5.150 | 5.150 | 19,365,390 |
| 2024-10-30 | 5.050 | 5.140 | 4.980 | 5.060 | 5.060 | 25,691,113 |
| 2024-10-29 | 5.650 | 5.730 | 5.140 | 5.160 | 5.160 | 43,510,140 |
| 2024-10-28 | 5.120 | 5.420 | 5.090 | 5.390 | 5.390 | 29,603,292 |
| 2024-10-25 | 5.000 | 5.220 | 4.970 | 5.150 | 5.150 | 25,140,543 |
| 2024-10-24 | 5.020 | 5.130 | 4.990 | 5.000 | 5.000 | 18,391,033 |
| 2024-10-23 | 5.000 | 5.100 | 4.930 | 5.020 | 5.020 | 23,650,042 |
| 2024-10-22 | 4.880 | 5.070 | 4.860 | 5.050 | 5.050 | 26,800,407 |
| 2024-10-21 | 4.860 | 4.940 | 4.730 | 4.910 | 4.910 | 24,880,302 |
| 2024-10-18 | 4.650 | 4.960 | 4.640 | 4.870 | 4.870 | 27,750,713 |
| 2024-10-17 | 4.640 | 4.790 | 4.620 | 4.680 | 4.680 | 18,962,202 |
| 2024-10-16 | 4.500 | 4.670 | 4.450 | 4.620 | 4.620 | 15,217,800 |
| 2024-10-15 | 4.690 | 4.820 | 4.570 | 4.620 | 4.620 | 21,805,827 |
| 2024-10-14 | 4.560 | 4.720 | 4.470 | 4.720 | 4.720 | 23,682,925 |
| 2024-10-11 | 4.820 | 4.990 | 4.570 | 4.630 | 4.630 | 23,287,600 |
| 2024-10-10 | 4.890 | 5.030 | 4.760 | 4.840 | 4.840 | 27,377,651 |
| 2024-10-09 | 5.310 | 5.320 | 4.720 | 4.740 | 4.740 | 36,348,600 |
| 2024-10-08 | 5.880 | 5.880 | 5.100 | 5.570 | 5.570 | 52,864,648 |
| 2024-09-30 | 4.580 | 5.020 | 4.400 | 4.940 | 4.940 | 48,401,775 |
| 2024-09-27 | 4.190 | 4.390 | 4.100 | 4.320 | 4.320 | 35,968,583 |
| 2024-09-26 | 3.960 | 4.090 | 3.930 | 4.080 | 4.080 | 24,678,650 |
| 2024-09-25 | 3.890 | 4.050 | 3.870 | 3.970 | 3.970 | 29,556,700 |
| 2024-09-24 | 3.770 | 3.870 | 3.750 | 3.870 | 3.870 | 23,941,623 |
| 2024-09-23 | 3.840 | 3.860 | 3.760 | 3.770 | 3.770 | 17,040,120 |
| 2024-09-20 | 3.880 | 3.920 | 3.780 | 3.820 | 3.820 | 25,316,423 |
| 2024-09-19 | 3.820 | 3.980 | 3.720 | 3.920 | 3.920 | 34,013,800 |
| 2024-09-18 | 4.060 | 4.160 | 3.780 | 3.820 | 3.820 | 54,059,290 |
| 2024-09-13 | 4.460 | 4.670 | 4.260 | 4.260 | 4.260 | 81,566,794 |
| 2024-09-12 | 4.150 | 4.730 | 4.030 | 4.730 | 4.730 | 86,923,948 |
| 2024-09-11 | 3.820 | 4.200 | 3.820 | 3.940 | 3.940 | 31,180,150 |
| 2024-09-10 | 4.050 | 4.220 | 3.770 | 3.900 | 3.900 | 40,279,625 |
| 2024-09-09 | 4.030 | 4.270 | 3.840 | 3.990 | 3.990 | 48,742,827 |
| 2024-09-06 | 4.280 | 4.500 | 4.060 | 4.170 | 4.170 | 64,164,224 |
| 2024-09-05 | 3.660 | 3.760 | 3.660 | 3.750 | 3.750 | 3,984,601 |
| 2024-09-04 | 3.680 | 3.740 | 3.660 | 3.670 | 3.670 | 3,995,600 |
| 2024-09-03 | 3.710 | 3.770 | 3.660 | 3.710 | 3.710 | 4,039,400 |
| 2024-09-02 | 3.750 | 3.820 | 3.710 | 3.720 | 3.720 | 4,208,200 |
| 2024-08-30 | 3.710 | 3.810 | 3.710 | 3.760 | 3.760 | 5,950,000 |
| 2024-08-29 | 3.700 | 3.750 | 3.630 | 3.720 | 3.720 | 5,783,000 |
| 2024-08-28 | 3.600 | 3.730 | 3.600 | 3.700 | 3.700 | 5,403,800 |
| 2024-08-27 | 3.610 | 3.740 | 3.590 | 3.660 | 3.660 | 5,878,000 |
| 2024-08-26 | 3.620 | 3.720 | 3.570 | 3.700 | 3.700 | 4,776,600 |
| 2024-08-23 | 3.680 | 3.680 | 3.590 | 3.620 | 3.620 | 5,494,800 |
| 2024-08-22 | 3.730 | 3.800 | 3.670 | 3.670 | 3.670 | 5,014,900 |
| 2024-08-21 | 3.780 | 3.820 | 3.700 | 3.710 | 3.710 | 5,499,702 |
| 2024-08-20 | 3.860 | 3.870 | 3.730 | 3.780 | 3.780 | 8,281,900 |
| 2024-08-19 | 3.920 | 3.980 | 3.850 | 3.850 | 3.850 | 13,410,903 |
| 2024-08-16 | 3.880 | 4.140 | 3.820 | 3.990 | 3.990 | 20,715,200 |
| 2024-08-15 | 3.880 | 3.930 | 3.830 | 3.880 | 3.880 | 9,990,800 |
| 2024-08-14 | 3.870 | 3.920 | 3.820 | 3.880 | 3.880 | 9,751,800 |
| 2024-08-13 | 4.000 | 4.020 | 3.840 | 3.920 | 3.920 | 14,147,400 |
| 2024-08-12 | 3.760 | 4.000 | 3.760 | 3.950 | 3.950 | 18,756,750 |
| 2024-08-09 | 3.910 | 3.920 | 3.790 | 3.810 | 3.810 | 10,902,000 |
| 2024-08-08 | 3.790 | 3.990 | 3.780 | 3.910 | 3.910 | 16,803,800 |
| 2024-08-07 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 10,688,500 |
| 2024-08-06 | 3.750 | 3.850 | 3.690 | 3.850 | 3.850 | 13,262,800 |
| 2024-08-05 | 3.750 | 3.820 | 3.660 | 3.660 | 3.660 | 9,617,300 |
| 2024-08-02 | 3.690 | 3.870 | 3.670 | 3.750 | 3.750 | 16,265,300 |
| 2024-08-01 | 3.660 | 3.790 | 3.660 | 3.680 | 3.680 | 9,835,901 |
| 2024-07-31 | 3.540 | 3.660 | 3.520 | 3.650 | 3.650 | 7,407,300 |
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.