Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.510	23.630	22.560	22.750	16.672	7,803,567
2023-05-04	23.320	23.860	23.200	23.690	17.361	8,509,313
2023-04-28	22.820	23.510	22.650	23.300	17.075	8,484,197
2023-04-27	22.550	23.680	22.450	22.620	16.577	10,358,702
2023-04-26	23.000	23.190	21.800	22.550	16.526	12,022,921
2023-04-25	24.100	25.180	22.930	23.110	16.936	20,526,229
2023-04-24	28.350	28.700	24.620	24.820	18.189	27,466,362
2023-04-21	24.500	26.250	24.500	26.250	19.237	16,734,476
2023-04-20	23.800	24.610	23.500	24.400	17.882	10,837,798
2023-04-19	22.160	25.100	22.130	23.800	17.442	15,914,239
2023-04-18	22.100	22.250	21.600	22.090	16.189	4,218,739
2023-04-17	21.500	22.330	21.120	22.160	16.240	7,593,799
2023-04-14	22.000	22.250	21.210	21.480	15.742	6,009,279
2023-04-13	21.350	22.250	21.190	21.790	15.969	10,960,457
2023-04-12	21.790	21.960	21.230	21.570	15.808	12,043,343
2023-04-11	20.990	21.850	20.180	21.460	15.727	17,612,281
2023-04-10	19.760	20.000	19.240	19.360	14.188	4,145,012
2023-04-07	19.560	19.990	19.500	19.900	14.584	3,896,574
2023-04-06	19.810	19.810	19.310	19.530	14.313	3,564,470
2023-04-04	19.700	20.000	19.470	19.690	14.430	4,662,491
2023-04-03	19.250	19.780	19.200	19.700	14.437	4,581,330
2023-03-31	19.220	19.350	19.100	19.310	14.151	3,883,620
2023-03-30	19.410	19.610	18.940	19.080	13.983	5,288,371
2023-03-29	20.000	20.100	19.430	19.490	14.283	6,105,970
2023-03-28	20.590	20.760	20.040	20.080	14.716	5,196,895
2023-03-27	20.500	20.740	20.150	20.520	15.038	5,107,936
2023-03-24	20.540	20.730	20.250	20.630	15.119	5,625,826
2023-03-23	21.050	21.060	20.220	20.530	15.045	7,196,884
2023-03-22	21.200	21.500	20.950	21.190	15.529	7,909,050
2023-03-21	21.600	22.150	21.250	21.600	15.830	8,342,861
2023-03-20	22.300	22.300	21.220	21.600	15.830	9,004,954
2023-03-17	22.300	22.930	21.850	22.120	16.211	14,925,405
2023-03-16	20.140	23.480	20.140	22.780	16.694	20,626,321
2023-03-15	19.880	20.170	19.800	19.900	14.584	2,122,552
2023-03-14	20.350	20.650	19.760	19.780	14.496	3,909,526
2023-03-13	20.330	20.610	19.980	20.280	14.862	3,359,850
2023-03-10	20.840	21.130	20.480	20.620	15.111	3,466,580
2023-03-09	21.480	21.550	20.880	20.960	15.361	5,914,538
2023-03-08	21.680	22.200	21.110	21.700	15.903	7,421,440
2023-03-07	21.430	22.470	21.250	21.780	15.961	9,325,395
2023-03-06	20.870	21.880	20.670	21.550	15.793	6,801,210
2023-03-03	20.700	21.010	20.470	20.850	15.280	3,395,067
2023-03-02	20.700	21.130	20.570	20.710	15.177	3,894,410
2023-03-01	20.610	20.710	20.390	20.600	15.097	3,173,082
2023-02-28	20.500	20.910	20.370	20.610	15.104	4,135,086
2023-02-27	20.160	21.110	20.080	20.800	15.243	5,330,191
2023-02-24	20.310	20.460	20.150	20.270	14.855	2,290,167
2023-02-23	20.620	20.780	20.270	20.350	14.913	3,234,263
2023-02-22	19.950	20.680	19.850	20.500	15.023	5,113,100
2023-02-21	19.590	20.300	19.530	20.000	14.657	4,475,770
2023-02-20	19.560	19.640	19.230	19.600	14.364	2,946,313
2023-02-17	19.370	19.840	19.210	19.460	14.261	2,661,439
2023-02-16	20.080	20.180	19.250	19.410	14.225	3,725,881
2023-02-15	20.180	20.420	19.700	20.080	14.716	4,612,725
2023-02-14	20.910	20.950	20.000	20.060	14.701	5,099,633
2023-02-13	20.340	21.280	20.280	20.620	15.111	6,436,950
2023-02-10	20.080	20.450	20.000	20.270	14.855	3,906,493
2023-02-09	20.000	20.480	19.960	20.010	14.664	3,571,360
2023-02-08	20.150	20.510	19.830	19.940	14.613	3,481,536
2023-02-07	20.670	20.680	20.060	20.360	14.921	4,120,754

← NewerPage 15 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.