Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.700	15.550	14.610	15.480	11.446	3,240,861
2024-01-24	14.590	14.740	14.170	14.700	10.870	3,013,943
2024-01-23	14.660	14.670	14.270	14.510	10.729	3,224,617
2024-01-22	15.540	15.590	14.560	14.730	10.892	3,124,330
2024-01-19	15.910	15.950	15.580	15.610	11.543	1,858,067
2024-01-18	16.350	16.360	15.500	15.880	11.742	3,869,385
2024-01-17	16.740	16.840	16.380	16.380	12.112	1,866,930
2024-01-16	16.850	16.990	16.520	16.750	12.386	1,438,190
2024-01-15	16.980	16.980	16.980	16.980	12.556	0
2024-01-12	16.980	17.280	16.970	16.980	12.556	1,516,450
2024-01-11	16.810	17.090	16.780	17.030	12.593	1,155,945
2024-01-10	16.990	17.050	16.700	16.840	12.452	1,493,570
2024-01-09	16.880	17.110	16.740	16.880	12.482	1,705,600
2024-01-08	17.120	17.120	16.730	16.740	12.378	1,507,447
2024-01-05	17.400	17.420	16.970	17.090	12.637	1,286,610
2024-01-04	17.340	17.450	17.270	17.370	12.844	1,242,930
2024-01-03	17.360	17.490	17.230	17.340	12.822	1,665,379
2024-01-02	17.260	17.440	17.200	17.410	12.874	2,209,740
2023-12-29	17.000	17.260	17.000	17.260	12.763	1,765,237
2023-12-28	16.760	17.180	16.620	17.090	12.637	1,998,018
2023-12-27	16.430	16.880	16.390	16.830	12.445	2,158,438
2023-12-26	16.570	16.680	16.390	16.430	12.149	1,439,179
2023-12-25	16.800	16.830	16.390	16.620	12.289	1,857,180
2023-12-22	17.070	17.150	16.710	16.800	12.423	1,870,310
2023-12-21	16.940	17.090	16.570	17.080	12.630	2,297,100
2023-12-20	17.020	17.260	16.950	16.950	12.533	1,775,800
2023-12-19	16.960	17.060	16.830	16.980	12.556	1,404,260
2023-12-18	17.230	17.280	16.880	16.930	12.519	1,975,463
2023-12-15	17.230	17.310	17.170	17.250	12.755	1,544,270
2023-12-14	17.180	17.380	17.150	17.230	12.740	1,813,670
2023-12-13	17.360	17.470	17.150	17.180	12.704	2,005,900
2023-12-12	17.370	17.500	17.160	17.380	12.851	2,511,667
2023-12-11	17.490	17.580	17.140	17.370	12.844	3,452,512
2023-12-08	18.220	18.340	17.470	17.480	12.925	4,191,850
2023-12-07	18.300	18.350	17.950	18.240	13.487	2,950,429
2023-12-06	18.020	18.450	17.950	18.330	13.554	3,418,054
2023-12-05	18.130	18.320	18.040	18.040	13.339	3,714,358
2023-12-04	18.230	18.230	18.010	18.100	13.384	2,361,703
2023-12-01	18.190	18.280	18.030	18.190	13.450	2,527,610
2023-11-30	18.200	18.340	18.000	18.160	13.428	2,253,160
2023-11-29	18.380	18.430	18.180	18.180	13.443	1,855,880
2023-11-28	18.340	18.420	18.090	18.360	13.576	2,595,708
2023-11-27	18.180	18.520	18.140	18.350	13.569	3,033,680
2023-11-24	18.270	18.350	18.160	18.190	13.450	1,967,162
2023-11-23	18.280	18.380	18.140	18.270	13.509	1,515,280
2023-11-22	18.200	18.350	18.140	18.210	13.465	1,739,011
2023-11-21	18.360	18.500	18.240	18.280	13.517	2,075,320
2023-11-20	18.260	18.390	18.110	18.380	13.591	2,108,470
2023-11-17	18.070	18.190	18.020	18.150	13.421	1,785,160
2023-11-16	18.260	18.470	18.090	18.110	13.391	2,063,620
2023-11-15	18.360	18.370	18.150	18.280	13.517	2,148,120
2023-11-14	18.120	18.270	18.060	18.250	13.495	2,118,091
2023-11-13	18.020	18.160	17.980	18.150	13.421	2,260,172
2023-11-10	17.900	18.070	17.760	18.000	13.310	1,638,252
2023-11-09	17.940	18.170	17.850	17.910	13.243	1,986,920
2023-11-08	18.060	18.190	17.840	17.990	13.302	2,413,087
2023-11-07	18.070	18.130	17.840	18.070	13.362	2,454,713
2023-11-06	17.820	18.100	17.820	18.070	13.362	3,247,140
2023-11-03	17.620	17.930	17.620	17.840	13.192	1,930,500
2023-11-02	17.970	18.110	17.600	17.630	13.036	2,461,409

← NewerPage 12 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.