Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.020	11.100	10.820	11.060	8.301	1,878,630
2024-07-26	10.820	11.010	10.820	11.010	8.264	1,772,810
2024-07-25	10.630	10.940	10.390	10.750	8.068	1,918,150
2024-07-24	10.800	10.810	10.510	10.550	7.918	2,276,742
2024-07-23	11.000	11.240	10.820	10.850	8.144	2,074,930
2024-07-22	11.030	11.050	10.780	10.980	8.241	1,748,110
2024-07-19	10.920	11.010	10.670	10.920	8.196	1,669,070
2024-07-18	10.920	11.040	10.500	10.910	8.189	2,337,140
2024-07-17	11.050	11.050	10.780	10.860	8.151	1,358,240
2024-07-16	11.090	11.170	10.870	10.900	8.181	1,710,930
2024-07-15	11.500	11.500	10.970	11.020	8.271	1,819,220
2024-07-12	11.440	11.700	11.360	11.380	8.541	2,301,260
2024-07-11	11.180	11.490	11.080	11.430	8.579	2,716,350
2024-07-10	11.110	11.120	10.830	10.910	8.189	1,666,210
2024-07-09	11.090	11.180	10.670	11.120	8.346	2,679,328
2024-07-08	11.440	11.450	10.970	11.060	8.301	2,057,770
2024-07-05	11.260	11.510	11.080	11.470	8.609	1,656,946
2024-07-04	11.810	11.880	11.200	11.250	8.444	2,805,660
2024-07-03	11.800	12.050	11.750	11.820	8.872	2,435,810
2024-07-02	11.750	12.040	11.640	11.920	8.947	2,704,650
2024-07-01	11.460	11.780	11.400	11.750	8.819	2,246,010
2024-06-28	11.460	11.670	11.380	11.470	8.609	1,621,196
2024-06-27	11.580	11.790	11.450	11.480	8.616	1,968,070
2024-06-26	11.250	11.650	11.030	11.610	8.714	2,194,790
2024-06-25	11.060	11.410	11.040	11.250	8.444	2,428,660
2024-06-24	11.500	11.600	10.930	10.970	8.234	2,779,790
2024-06-21	11.650	11.850	11.500	11.610	8.714	1,542,580
2024-06-20	12.150	12.320	11.640	11.700	8.782	3,101,800
2024-06-19	12.060	12.260	11.990	12.140	9.112	2,422,838
2024-06-18	11.880	12.160	11.850	12.040	9.037	2,428,530
2024-06-17	12.080	12.100	11.820	11.890	8.924	2,204,404
2024-06-14	12.060	12.210	11.970	12.090	9.074	2,239,513
2024-06-13	12.450	12.460	12.070	12.170	9.134	2,888,470
2024-06-12	12.140	12.480	12.060	12.410	9.314	3,595,280
2024-06-11	12.090	12.130	11.760	12.070	9.059	3,159,780
2024-06-07	11.720	12.230	11.720	12.130	9.104	5,060,120
2024-06-06	12.540	12.640	11.380	11.600	8.706	6,333,340
2024-06-05	12.810	12.960	12.550	12.590	9.449	2,884,005
2024-06-04	13.200	13.390	12.580	12.880	9.667	4,644,640
2024-06-03	13.950	14.100	13.360	13.500	9.982	4,147,650
2024-05-31	13.860	13.940	13.680	13.900	10.278	3,120,910
2024-05-30	14.120	14.270	13.720	13.770	10.182	4,156,119
2024-05-29	14.080	14.390	13.970	14.170	10.478	4,055,025
2024-05-28	14.390	14.400	13.960	14.050	10.389	4,770,805
2024-05-27	14.550	14.610	14.050	14.380	10.633	7,647,900
2024-05-24	14.500	15.280	14.300	14.700	10.870	10,750,675
2024-05-23	15.170	15.170	14.350	14.470	10.700	10,672,340
2024-05-22	15.100	15.450	14.870	15.330	11.336	11,019,684
2024-05-21	16.030	16.100	14.910	15.160	11.210	14,883,011
2024-05-20	16.900	17.560	16.200	16.300	12.053	15,670,577
2024-05-17	16.840	17.490	16.600	17.220	12.733	17,843,460
2024-05-16	16.000	17.770	15.480	17.450	12.903	23,649,108
2024-05-15	15.440	16.480	15.100	16.140	11.935	15,881,706
2024-05-14	15.200	16.730	15.010	16.000	11.831	16,262,004
2024-05-13	14.560	16.130	14.090	15.500	11.461	15,146,281
2024-05-10	15.000	17.080	14.960	15.400	11.387	19,649,058
2024-05-09	15.000	15.850	14.980	15.060	11.136	15,132,206
2024-05-08	14.380	17.980	14.150	16.000	11.831	23,082,988
2024-05-07	13.970	15.280	13.750	15.220	11.254	17,413,301
2024-05-06	13.180	13.960	13.000	13.900	10.278	11,327,806

← NewerPage 10 of 21 · 1,212 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.