Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.500	23.960	23.290	23.670	17.502	6,431,230
2023-07-31	22.660	23.940	22.540	23.610	17.458	7,195,076
2023-07-28	22.260	22.580	22.010	22.450	16.600	2,374,197
2023-07-27	22.540	22.630	22.120	22.140	16.371	2,963,352
2023-07-26	22.690	22.870	22.370	22.590	16.704	3,341,809
2023-07-25	23.030	23.100	22.500	22.600	16.711	3,706,430
2023-07-24	23.080	23.550	22.750	22.840	16.889	4,409,099
2023-07-21	22.970	23.790	22.970	23.180	17.140	4,583,601
2023-07-20	23.430	23.900	23.150	23.250	17.192	4,302,446
2023-07-19	23.930	24.110	23.300	23.380	17.288	5,863,804
2023-07-18	23.730	24.670	23.570	23.940	17.702	7,642,300
2023-07-17	23.150	23.550	22.600	23.290	17.221	4,395,454
2023-07-14	23.300	23.640	23.100	23.480	17.362	4,414,564
2023-07-13	23.320	23.490	23.050	23.320	17.244	4,537,674
2023-07-12	23.010	24.050	22.970	23.210	17.162	5,718,594
2023-07-11	23.120	23.400	22.920	23.090	17.074	2,717,733
2023-07-10	22.990	23.480	22.840	23.150	17.118	5,005,284
2023-07-07	22.720	23.180	22.340	22.890	16.926	4,925,644
2023-07-06	22.580	22.760	22.350	22.680	16.770	2,281,123
2023-07-05	22.880	22.950	22.550	22.640	16.741	2,873,650
2023-07-04	23.100	23.200	22.700	22.880	16.918	3,154,027
2023-07-03	23.360	23.800	22.900	23.120	17.096	4,732,299
2023-06-30	22.160	23.520	22.050	23.360	17.273	6,973,218
2023-06-29	21.650	22.850	21.560	22.170	16.393	4,801,240
2023-06-28	21.700	21.700	21.000	21.620	15.987	2,299,570
2023-06-27	20.950	21.630	20.950	21.540	15.927	2,490,731
2023-06-26	21.370	21.580	20.850	20.990	15.521	3,289,390
2023-06-21	21.890	22.040	21.330	21.370	15.802	3,669,226
2023-06-20	22.260	22.400	21.800	21.830	16.142	3,867,301
2023-06-19	22.930	23.020	22.240	22.260	16.460	3,964,151
2023-06-16	22.650	23.020	22.600	22.820	16.874	2,867,112
2023-06-15	22.760	22.860	22.500	22.660	16.756	2,708,477
2023-06-14	23.000	23.150	22.700	22.850	16.896	2,652,795
2023-06-13	23.220	23.660	22.960	23.030	17.029	3,460,532
2023-06-12	23.200	23.430	22.790	23.300	17.229	3,810,037
2023-06-09	23.520	23.730	23.150	23.270	17.207	4,061,954
2023-06-08	23.150	23.670	22.930	23.400	17.303	4,193,294
2023-06-07	22.700	23.120	22.360	23.010	17.014	3,437,738
2023-06-06	23.080	23.100	22.200	22.890	16.926	6,294,264
2023-06-05	23.580	24.060	23.500	23.810	17.606	4,213,938
2023-06-02	23.560	24.170	23.360	23.570	17.429	6,301,900
2023-06-01	22.980	23.750	22.700	23.680	17.510	8,755,990
2023-05-31	22.300	24.200	22.240	23.100	17.081	8,850,163
2023-05-30	22.520	22.660	22.130	22.460	16.460	2,374,541
2023-05-29	22.610	22.840	22.370	22.520	16.504	3,632,590
2023-05-26	22.970	23.000	22.330	22.470	16.467	4,210,133
2023-05-25	23.010	23.380	22.740	22.970	16.834	4,551,302
2023-05-24	23.390	23.550	22.910	23.240	17.031	4,006,425
2023-05-23	23.790	24.130	23.250	23.320	17.090	5,824,349
2023-05-22	22.610	24.110	22.600	24.000	17.588	10,716,318
2023-05-19	22.710	23.190	22.300	22.790	16.702	4,583,813
2023-05-18	22.880	23.350	22.630	22.710	16.643	5,806,346
2023-05-17	22.360	23.250	22.100	23.050	16.892	7,121,782
2023-05-16	22.600	22.600	22.110	22.250	16.306	4,535,012
2023-05-15	21.920	22.640	21.880	22.640	16.592	5,749,140
2023-05-12	21.780	22.460	21.670	21.910	16.057	4,646,826
2023-05-11	22.220	22.440	21.830	21.860	16.020	3,469,512
2023-05-10	22.040	22.340	21.900	22.180	16.255	3,405,760
2023-05-09	22.790	22.790	22.000	22.030	16.145	5,320,147
2023-05-08	22.950	23.140	22.510	22.790	16.702	5,218,434

← NewerPage 14 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.