Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.530	13.640	12.440	13.180	9.746	8,184,528
2024-04-29	12.150	12.530	12.130	12.530	9.265	2,247,830
2024-04-26	12.100	12.250	11.950	12.140	8.977	1,884,350
2024-04-25	12.060	12.240	11.920	12.220	9.036	1,676,886
2024-04-24	11.660	12.080	11.660	12.030	8.895	2,312,638
2024-04-23	11.310	11.950	11.210	11.810	8.733	2,958,789
2024-04-22	11.670	11.860	11.220	11.710	8.659	2,103,335
2024-04-19	11.570	11.800	11.350	11.690	8.644	1,975,480
2024-04-18	11.690	11.830	11.410	11.570	8.555	2,372,264
2024-04-17	10.990	11.820	10.930	11.810	8.733	3,620,358
2024-04-16	11.730	11.830	10.700	10.710	7.919	4,264,674
2024-04-15	12.800	12.930	11.680	11.930	8.821	4,708,226
2024-04-12	12.840	13.160	12.830	13.000	9.613	2,169,501
2024-04-11	12.870	13.160	12.670	12.890	9.531	2,025,270
2024-04-10	13.340	13.500	12.840	13.010	9.620	2,849,528
2024-04-09	13.230	13.520	13.010	13.450	9.945	2,443,859
2024-04-08	13.810	13.810	13.150	13.180	9.746	3,488,396
2024-04-03	13.800	13.880	13.500	13.850	10.241	2,295,302
2024-04-02	13.770	13.940	13.720	13.830	10.226	2,888,210
2024-04-01	13.500	13.800	13.470	13.770	10.182	3,536,769
2024-03-29	13.190	13.460	13.130	13.450	9.945	1,875,250
2024-03-28	12.870	13.330	12.760	13.190	9.753	3,578,770
2024-03-27	13.070	13.540	12.890	12.890	9.531	3,575,899
2024-03-26	13.080	13.310	12.890	13.100	9.687	2,602,990
2024-03-25	13.560	13.660	13.070	13.080	9.672	3,109,540
2024-03-22	14.000	14.040	13.420	13.560	10.027	3,998,005
2024-03-21	13.770	14.100	13.700	13.990	10.345	4,788,305
2024-03-20	13.700	13.810	13.650	13.770	10.182	2,739,986
2024-03-19	13.820	13.980	13.700	13.750	10.167	4,006,713
2024-03-18	13.800	14.080	13.530	13.870	10.256	6,765,545
2024-03-15	13.160	14.130	13.020	13.890	10.271	8,538,596
2024-03-14	13.390	13.780	13.000	13.210	9.768	5,711,399
2024-03-13	13.380	13.650	12.910	13.480	9.968	6,739,250
2024-03-12	12.770	13.320	12.650	13.300	9.835	6,407,659
2024-03-11	12.460	12.720	12.360	12.720	9.406	4,358,571
2024-03-08	12.410	12.550	12.210	12.450	9.206	3,879,977
2024-03-07	12.540	12.740	12.340	12.410	9.176	5,286,842
2024-03-06	12.790	12.790	12.280	12.590	9.310	7,268,717
2024-03-05	12.590	13.290	12.580	12.840	9.494	10,919,513
2024-03-04	12.490	12.590	12.040	12.320	9.110	3,955,970
2024-03-01	12.590	12.740	12.200	12.520	9.258	4,981,080
2024-02-29	11.800	12.680	11.610	12.590	9.310	6,763,390
2024-02-28	13.400	13.670	11.960	12.000	8.873	8,073,910
2024-02-27	12.890	13.280	12.780	13.280	9.820	3,545,664
2024-02-26	12.800	13.280	12.570	12.910	9.546	5,377,970
2024-02-23	12.320	12.740	12.120	12.680	9.376	5,278,215
2024-02-22	11.820	12.180	11.750	12.160	8.992	3,973,790
2024-02-21	11.270	12.380	11.180	11.830	8.748	6,065,827
2024-02-20	11.170	11.440	10.990	11.370	8.407	3,884,013
2024-02-19	10.780	11.530	10.780	11.250	8.319	6,540,220
2024-02-08	9.990	11.080	9.620	10.920	8.075	7,812,327
2024-02-07	10.150	10.320	9.510	9.700	7.173	8,785,506
2024-02-06	10.060	10.650	9.270	10.200	7.542	7,641,823
2024-02-05	12.290	12.290	10.120	10.460	7.735	7,394,921
2024-02-02	13.130	13.640	11.700	12.340	9.125	4,944,323
2024-02-01	13.310	13.410	12.780	13.100	9.687	3,099,460
2024-01-31	14.220	14.220	13.420	13.500	9.982	3,354,854
2024-01-30	14.790	14.830	14.210	14.250	10.537	2,134,588
2024-01-29	15.380	15.580	14.780	14.850	10.981	2,738,450
2024-01-26	15.480	15.770	15.400	15.460	11.432	1,938,847

← NewerPage 11 of 21 · 1,219 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.