Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.080	19.130	18.650	18.850	13.814	3,560,824
2022-11-03	18.730	19.250	18.730	19.050	13.961	3,187,596
2022-11-02	18.900	19.340	18.790	18.950	13.888	3,686,824
2022-11-01	18.280	19.280	18.040	19.090	13.990	5,489,562
2022-10-31	17.300	18.400	17.210	18.000	13.191	4,903,730
2022-10-28	18.530	18.680	17.320	17.350	12.715	5,316,169
2022-10-27	18.200	19.110	18.130	18.970	13.902	6,858,306
2022-10-26	18.180	18.790	17.980	18.230	13.360	7,021,189
2022-10-25	18.120	18.410	17.630	18.380	13.470	3,258,580
2022-10-24	17.920	18.480	17.890	18.100	13.265	3,464,996
2022-10-21	17.680	18.510	17.520	17.920	13.133	2,670,064
2022-10-20	17.920	17.940	17.530	17.560	12.869	1,670,370
2022-10-19	18.160	18.190	17.700	17.920	13.133	2,024,898
2022-10-18	18.200	18.200	17.960	18.050	13.228	1,840,150
2022-10-17	18.230	18.480	17.900	18.060	13.235	2,681,377
2022-10-14	17.700	18.380	17.620	18.300	13.411	3,570,453
2022-10-13	17.190	17.940	17.160	17.940	13.147	4,944,813
2022-10-12	17.820	17.880	16.980	17.520	12.840	5,959,596
2022-10-11	15.950	16.090	15.530	16.000	11.726	1,295,915
2022-10-10	16.200	16.290	15.710	15.950	11.689	1,669,427
2022-09-30	16.190	16.390	15.960	16.050	11.762	1,195,872
2022-09-29	16.880	16.940	16.090	16.250	11.909	1,794,652
2022-09-28	16.510	17.000	16.400	16.400	12.019	2,553,428
2022-09-27	16.170	16.580	15.940	16.580	12.151	2,440,750
2022-09-26	16.990	17.190	15.900	15.980	11.711	3,699,280
2022-09-23	18.140	18.420	17.120	17.210	12.612	2,633,707
2022-09-22	18.210	18.640	18.080	18.180	13.323	1,958,580
2022-09-21	18.470	18.500	17.900	18.300	13.411	1,512,550
2022-09-20	17.620	18.330	17.620	18.280	13.396	2,974,957
2022-09-19	17.910	17.990	17.400	17.610	12.906	2,376,016
2022-09-16	18.690	19.000	17.910	17.960	13.162	3,567,903
2022-09-15	18.900	19.200	18.400	18.760	13.748	3,401,121
2022-09-14	18.770	19.240	18.600	18.900	13.851	3,042,249
2022-09-13	18.260	19.140	18.260	19.100	13.997	5,736,341
2022-09-09	18.430	18.600	17.890	18.150	13.301	2,433,867
2022-09-08	18.860	19.090	18.220	18.310	13.418	2,596,673
2022-09-07	19.260	19.390	18.710	18.800	13.778	3,060,414
2022-09-06	18.910	19.470	18.740	19.230	14.093	4,235,010
2022-09-05	18.960	19.250	18.520	19.130	14.019	3,522,552
2022-09-02	18.380	18.990	18.300	18.790	13.770	4,710,651
2022-09-01	17.710	18.790	17.710	18.410	13.492	6,202,852
2022-08-31	18.100	18.330	17.430	17.710	12.979	4,379,986
2022-08-30	18.020	18.550	17.980	18.250	13.375	4,447,073
2022-08-29	18.600	18.600	17.900	18.290	13.404	6,405,503
2022-08-26	18.050	19.500	17.770	18.970	13.902	7,352,813
2022-08-25	17.900	18.460	17.700	17.990	13.184	2,633,189
2022-08-24	18.120	18.500	17.830	17.910	13.125	2,741,737
2022-08-23	18.110	18.210	17.800	18.030	13.213	1,304,461
2022-08-22	18.020	18.330	17.730	18.170	13.316	1,851,567
2022-08-19	17.760	18.150	17.760	17.820	13.059	1,374,189
2022-08-18	18.220	18.220	17.850	17.890	13.111	1,562,736
2022-08-17	18.140	18.350	18.020	18.250	13.375	2,135,780
2022-08-16	18.050	18.100	17.860	18.050	13.228	995,351
2022-08-15	18.030	18.250	17.700	18.050	13.228	1,284,344
2022-08-12	18.140	18.160	17.890	17.950	13.155	1,104,220
2022-08-11	17.760	18.140	17.760	18.020	13.206	1,378,390
2022-08-10	17.940	17.940	17.560	17.690	12.964	1,078,350
2022-08-09	17.710	17.800	17.510	17.750	13.008	983,842
2022-08-08	17.470	17.770	17.460	17.730	12.993	966,768
2022-08-05	17.490	17.610	17.230	17.600	12.898	1,105,392

← NewerPage 17 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.