Jiangsu Hualv Biological Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.480	15.630	14.700	14.730	14.730	5,267,348
2026-10-21	15.900	16.010	15.470	15.570	15.570	4,665,210
2026-10-20	15.400	15.780	15.390	15.570	15.570	4,143,280
2026-10-19	15.650	15.860	15.000	15.420	15.420	5,620,185
2026-10-16	15.900	16.210	15.600	15.730	15.730	5,700,860
2026-10-15	16.010	16.280	15.560	15.620	15.620	6,564,878
2026-10-14	17.010	17.160	16.590	16.590	16.590	4,873,914
2026-10-13	16.680	17.290	16.480	17.060	17.060	6,243,292
2026-10-12	17.600	17.810	16.660	17.000	17.000	8,305,806
2026-10-09	17.380	17.940	16.800	17.850	17.850	8,573,727
2026-10-08	17.580	17.880	17.090	17.320	17.320	7,382,079
2026-09-30	17.140	17.570	17.140	17.450	17.450	7,590,073
2026-09-29	17.000	17.260	16.700	16.950	16.950	5,993,605
2026-09-28	17.720	18.080	16.890	17.030	17.030	6,901,086
2026-09-24	18.100	18.320	17.580	17.620	17.620	5,625,185
2026-09-23	18.610	18.680	18.010	18.090	18.090	8,382,296
2026-09-22	18.990	19.110	18.440	18.710	18.710	14,352,279
2026-09-21	17.400	19.370	17.330	19.170	19.170	20,204,119
2026-09-18	16.900	17.550	16.790	17.470	17.470	14,593,935
2026-09-17	16.410	17.170	16.160	17.140	17.140	16,489,621
2026-09-16	16.540	16.690	16.130	16.430	16.430	9,866,700
2026-09-15	17.300	17.300	16.500	16.520	16.520	11,779,718
2026-09-14	18.350	18.400	17.320	17.500	17.500	14,520,171
2026-09-11	19.480	19.790	18.300	18.560	18.560	14,842,844
2026-09-10	20.680	20.690	19.440	19.490	19.490	18,476,188
2026-09-09	20.500	21.180	20.440	20.720	20.720	23,377,371
2026-09-08	19.990	21.800	19.930	20.940	20.940	31,515,340
2026-09-07	19.420	20.350	19.300	20.140	20.140	21,870,902
2026-09-04	18.680	19.770	18.490	19.280	19.280	23,237,768
2026-09-03	19.620	19.730	18.720	18.790	18.790	21,761,473
2026-09-02	20.780	20.780	19.190	19.570	19.570	31,492,393
2026-09-01	20.200	22.860	20.020	21.980	21.980	40,705,039
2026-08-31	21.250	21.630	19.800	20.000	20.000	31,151,027
2026-08-28	20.750	21.300	19.860	20.820	20.820	34,779,055
2026-08-27	19.340	20.890	19.250	20.350	20.350	35,820,376
2026-08-26	18.200	20.230	18.110	19.630	19.630	35,192,509
2026-08-25	17.660	19.500	17.660	18.980	18.980	33,945,260
2026-08-24	19.070	19.350	17.510	17.820	17.820	29,877,574
2026-08-21	20.500	20.530	18.750	19.180	19.180	30,032,607
2026-08-20	20.960	22.300	19.440	21.740	21.740	39,993,717
2026-08-19	22.500	24.840	22.110	22.530	22.530	38,481,051
2026-08-18	17.890	21.660	17.860	21.660	21.660	11,129,951
2026-08-17	17.230	18.140	17.230	18.050	18.050	5,961,475
2026-08-14	17.280	17.490	17.040	17.310	17.310	2,706,760
2026-08-13	17.680	17.690	17.250	17.290	17.290	3,386,830
2026-08-12	17.420	17.630	17.370	17.620	17.620	3,556,704
2026-08-11	17.820	17.890	17.420	17.470	17.470	3,881,670
2026-08-10	17.330	17.880	17.320	17.810	17.810	5,111,702
2026-08-07	17.400	17.400	16.960	17.340	17.340	4,815,950
2026-08-06	17.230	17.600	17.010	17.480	17.480	5,781,704
2026-08-05	16.700	17.390	16.700	17.220	17.220	4,532,759
2026-08-04	16.600	16.780	16.520	16.780	16.780	4,696,509
2026-08-03	16.090	16.660	15.990	16.630	16.630	5,815,090
2026-07-31	15.700	16.320	15.700	16.140	16.140	4,092,005
2026-07-30	15.990	16.190	15.530	15.730	15.730	4,714,094
2026-07-29	15.350	16.060	15.220	15.950	15.950	5,040,872
2026-07-28	15.200	15.590	15.070	15.310	15.310	3,557,308
2026-07-27	14.870	15.490	14.860	15.400	15.400	4,138,690
2026-07-24	15.290	15.470	14.850	14.970	14.970	4,593,430
2026-07-23	14.550	15.530	14.350	15.390	15.390	6,471,080

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.6500 CNY
2024-06-04	0.2000 CNY
2023-05-31	0.2000 CNY
2021-07-09	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.