Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.740	20.750	19.450	20.450	14.987	7,235,710
2023-02-03	19.800	20.500	19.490	19.780	14.496	7,122,021
2023-02-02	19.500	19.690	19.200	19.550	14.327	4,956,846
2023-02-01	18.800	19.460	18.750	19.410	14.225	5,102,874
2023-01-31	19.200	19.300	18.580	18.790	13.770	6,280,323
2023-01-30	18.150	19.560	18.120	19.200	14.071	9,189,376
2023-01-20	17.570	18.080	17.570	17.990	13.184	3,166,540
2023-01-19	17.590	17.690	17.310	17.580	12.884	2,017,990
2023-01-18	17.360	17.580	17.200	17.430	12.774	1,887,533
2023-01-17	17.500	17.530	17.240	17.280	12.664	1,983,212
2023-01-16	17.000	17.530	17.000	17.490	12.818	3,125,731
2023-01-13	17.130	17.290	17.000	17.210	12.612	2,308,320
2023-01-12	17.300	17.320	16.970	17.120	12.546	2,380,801
2023-01-11	17.650	17.680	17.210	17.290	12.671	2,334,014
2023-01-10	17.890	17.890	17.470	17.610	12.906	2,489,884
2023-01-09	17.470	17.800	17.450	17.800	13.045	3,106,361
2023-01-06	17.820	17.890	17.340	17.470	12.803	3,537,300
2023-01-05	18.050	18.060	17.610	17.820	13.059	2,655,369
2023-01-04	17.960	18.180	17.800	18.030	13.213	2,046,075
2023-01-03	17.700	17.990	17.530	17.980	13.177	2,415,996
2022-12-30	17.790	17.850	17.280	17.800	13.045	2,308,233
2022-12-29	17.820	18.100	17.470	17.580	12.884	2,969,534
2022-12-28	18.660	18.660	17.780	17.790	13.037	3,325,660
2022-12-27	18.210	18.760	17.520	18.660	13.675	4,093,051
2022-12-26	18.080	18.880	18.030	18.210	13.345	2,922,267
2022-12-23	18.140	18.480	17.720	17.890	13.111	1,912,818
2022-12-22	18.530	18.800	18.180	18.270	13.389	2,308,956
2022-12-21	18.480	18.750	18.200	18.310	13.418	2,369,510
2022-12-20	18.880	19.030	18.300	18.340	13.441	2,463,584
2022-12-19	19.540	19.550	18.600	18.930	13.873	2,811,888
2022-12-16	19.630	19.770	19.100	19.320	14.159	3,018,128
2022-12-15	19.710	20.330	19.300	19.710	14.444	5,362,097
2022-12-14	19.500	19.680	19.300	19.630	14.386	3,362,286
2022-12-13	18.820	19.670	18.700	19.460	14.261	5,028,531
2022-12-12	18.650	18.970	18.580	18.820	13.792	2,159,560
2022-12-09	18.830	19.000	18.380	18.690	13.697	2,346,110
2022-12-08	18.900	19.060	18.650	18.810	13.785	2,390,960
2022-12-07	19.030	19.100	18.640	18.960	13.895	2,823,990
2022-12-06	18.970	19.400	18.760	19.020	13.939	4,925,564
2022-12-05	19.100	19.480	18.700	18.860	13.822	6,200,695
2022-12-02	18.100	19.190	17.910	19.040	13.954	7,248,263
2022-12-01	17.800	18.150	17.500	18.070	13.243	3,529,513
2022-11-30	17.610	17.890	17.430	17.710	12.979	2,012,400
2022-11-29	17.290	17.650	17.180	17.620	12.913	2,190,208
2022-11-28	16.970	17.240	16.880	17.110	12.539	1,321,060
2022-11-25	17.410	17.450	17.100	17.140	12.561	1,267,760
2022-11-24	17.360	17.670	17.240	17.410	12.759	1,750,105
2022-11-23	17.810	17.810	17.100	17.250	12.642	2,483,395
2022-11-22	18.210	18.360	17.650	17.760	13.015	2,431,390
2022-11-21	17.940	18.230	17.700	18.170	13.316	1,934,669
2022-11-18	18.370	18.670	18.060	18.080	13.250	2,513,680
2022-11-17	18.350	18.490	18.230	18.370	13.463	1,451,840
2022-11-16	18.450	18.640	18.300	18.350	13.448	1,565,844
2022-11-15	18.410	18.650	18.250	18.440	13.514	2,183,084
2022-11-14	18.110	18.650	18.040	18.370	13.463	2,800,085
2022-11-11	18.980	19.050	18.400	18.400	13.484	3,202,680
2022-11-10	18.390	18.860	18.300	18.750	13.741	2,542,874
2022-11-09	18.550	18.700	18.450	18.560	13.602	1,909,044
2022-11-08	18.760	18.840	18.360	18.550	13.594	2,099,912
2022-11-07	18.660	18.920	18.600	18.760	13.748	2,727,675

← NewerPage 16 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.