Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.800	18.040	17.730	17.870	13.214	2,934,878
2023-10-31	17.780	18.070	17.580	17.800	13.162	3,495,696
2023-10-30	17.300	17.980	17.200	17.770	13.140	6,069,839
2023-10-27	17.500	17.660	16.700	17.480	12.925	8,655,994
2023-10-26	18.460	18.640	18.230	18.640	13.783	2,192,377
2023-10-25	18.380	18.720	18.350	18.510	13.687	2,290,080
2023-10-24	17.990	18.450	17.650	18.360	13.576	2,634,164
2023-10-23	18.110	18.300	17.720	17.800	13.162	1,927,512
2023-10-20	18.370	18.540	18.020	18.160	13.428	1,414,400
2023-10-19	18.410	18.660	18.200	18.280	13.517	1,873,820
2023-10-18	18.700	19.100	18.400	18.420	13.620	2,828,641
2023-10-17	18.880	18.880	18.560	18.690	13.820	1,266,720
2023-10-16	18.760	18.950	18.670	18.770	13.879	2,364,511
2023-10-13	19.250	19.250	18.710	18.760	13.872	2,882,236
2023-10-12	19.360	19.450	19.110	19.280	14.256	2,023,941
2023-10-11	19.240	19.420	19.160	19.330	14.293	2,427,441
2023-10-10	19.530	19.710	19.200	19.210	14.205	2,553,798
2023-10-09	19.800	19.890	19.430	19.530	14.441	2,894,320
2023-09-28	19.840	20.020	19.790	19.890	14.707	2,076,266
2023-09-27	19.730	20.030	19.540	19.840	14.670	2,150,833
2023-09-26	19.690	19.800	19.560	19.710	14.574	1,595,393
2023-09-25	19.890	20.060	19.650	19.730	14.589	1,850,680
2023-09-22	19.490	19.870	19.340	19.860	14.685	1,989,748
2023-09-21	19.770	19.790	19.350	19.450	14.382	2,125,228
2023-09-20	19.780	20.120	19.750	19.790	14.633	2,029,634
2023-09-19	20.100	20.180	19.790	19.820	14.656	2,114,840
2023-09-18	19.660	20.370	19.600	20.090	14.855	3,194,607
2023-09-15	19.930	19.980	19.560	19.760	14.611	1,963,533
2023-09-14	20.150	20.200	19.640	19.760	14.611	2,283,004
2023-09-13	20.400	20.420	19.910	20.060	14.833	2,343,380
2023-09-12	20.630	20.630	20.350	20.470	15.136	2,840,418
2023-09-11	20.100	20.760	20.050	20.710	15.314	4,089,020
2023-09-08	19.820	20.150	19.780	20.040	14.818	2,372,951
2023-09-07	20.320	20.350	19.760	19.820	14.656	3,197,294
2023-09-06	20.480	20.580	20.270	20.350	15.047	2,339,350
2023-09-05	20.800	20.900	20.500	20.590	15.225	3,220,620
2023-09-04	21.090	21.280	20.730	20.910	15.462	4,279,826
2023-09-01	20.900	21.390	20.900	21.090	15.595	4,562,740
2023-08-31	20.880	21.210	20.850	20.940	15.484	3,336,143
2023-08-30	21.160	21.290	20.870	21.050	15.565	4,621,890
2023-08-29	20.250	21.350	20.130	21.240	15.706	5,204,351
2023-08-28	21.000	21.450	20.170	20.300	15.011	6,279,880
2023-08-25	20.060	20.870	20.020	20.260	14.981	6,933,189
2023-08-24	19.950	20.110	19.460	20.040	14.818	4,149,386
2023-08-23	19.930	20.110	19.660	19.900	14.715	4,740,528
2023-08-22	20.540	20.750	19.740	20.050	14.826	9,165,166
2023-08-21	23.000	23.000	20.360	20.580	15.218	13,708,544
2023-08-18	22.250	22.880	22.130	22.570	16.689	4,166,760
2023-08-17	21.820	22.210	21.510	22.200	16.415	2,561,390
2023-08-16	21.760	22.260	21.460	21.830	16.142	2,487,988
2023-08-15	21.830	22.020	21.650	21.790	16.112	2,506,920
2023-08-14	22.140	22.260	21.580	21.820	16.134	3,391,440
2023-08-11	22.750	22.850	22.310	22.370	16.541	2,615,251
2023-08-10	22.590	22.890	22.550	22.790	16.852	2,663,310
2023-08-09	23.110	23.150	22.530	22.700	16.785	3,352,934
2023-08-08	23.020	23.690	22.720	23.370	17.281	5,265,617
2023-08-07	22.610	23.270	22.400	22.940	16.963	5,069,857
2023-08-04	23.520	23.520	22.500	22.520	16.652	4,138,680
2023-08-03	23.320	23.510	23.010	23.360	17.273	3,093,350
2023-08-02	23.750	24.280	23.310	23.410	17.310	4,043,046

← NewerPage 13 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.