Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.010	17.390	16.980	17.330	12.700	1,307,542
2022-08-03	17.120	17.520	16.940	16.980	12.444	1,760,899
2022-08-02	18.010	18.170	17.050	17.150	12.568	2,696,850
2022-08-01	18.330	18.360	18.090	18.210	13.345	1,317,940
2022-07-29	18.360	18.670	18.300	18.300	13.411	1,463,800
2022-07-28	18.420	18.750	18.410	18.450	13.521	1,766,085
2022-07-27	18.270	18.600	18.140	18.410	13.492	1,034,670
2022-07-26	18.130	18.360	17.830	18.330	13.433	999,592
2022-07-25	18.240	18.360	17.970	18.130	13.287	991,528
2022-07-22	18.380	18.460	17.920	18.170	13.316	1,420,900
2022-07-21	18.640	18.640	18.270	18.270	13.389	1,116,830
2022-07-20	18.200	18.530	18.200	18.450	13.521	1,607,788
2022-07-19	18.250	18.490	18.040	18.340	13.441	1,340,456
2022-07-18	17.690	18.180	17.690	18.110	13.272	1,775,694
2022-07-15	18.410	18.410	17.620	17.680	12.957	1,866,836
2022-07-14	18.180	18.550	18.050	18.300	13.411	1,845,386
2022-07-13	17.850	18.340	17.690	18.200	13.338	1,836,528
2022-07-12	18.830	18.830	17.890	17.920	13.133	2,355,840
2022-07-11	18.810	19.130	18.310	18.830	13.800	3,096,024
2022-07-08	18.750	19.050	18.600	18.750	13.741	2,283,988
2022-07-07	18.900	19.060	18.500	18.630	13.653	2,037,196
2022-07-06	19.340	19.350	18.740	18.900	13.851	2,101,141
2022-07-05	19.430	19.550	18.820	19.300	14.144	2,268,078
2022-07-04	19.170	19.480	19.100	19.430	14.239	2,696,504
2022-07-01	19.110	19.490	19.000	19.120	14.012	2,611,986
2022-06-30	18.920	19.190	18.660	18.920	13.866	2,307,256
2022-06-29	19.400	19.590	18.900	18.900	13.851	2,449,252
2022-06-28	19.080	19.570	18.880	19.390	14.210	2,429,433
2022-06-27	19.100	19.230	18.840	19.100	13.997	1,726,149
2022-06-24	19.070	19.080	18.700	19.000	13.924	1,754,351
2022-06-23	18.850	18.990	18.630	18.920	13.866	1,577,643
2022-06-22	19.010	19.150	18.600	18.800	13.778	2,015,633
2022-06-21	18.840	19.100	18.690	18.980	13.910	2,146,170
2022-06-20	18.690	19.070	18.610	18.990	13.917	3,014,428
2022-06-17	18.580	18.880	18.220	18.630	13.653	2,189,859
2022-06-16	18.480	19.030	18.410	18.760	13.748	2,952,644
2022-06-15	18.400	18.600	18.300	18.440	13.514	2,152,571
2022-06-14	18.450	18.540	17.740	18.430	13.506	2,335,830
2022-06-13	18.230	18.770	18.230	18.550	13.594	1,857,108
2022-06-10	18.280	18.620	18.150	18.510	13.565	1,571,633
2022-06-09	19.060	19.280	18.330	18.510	13.565	2,503,078
2022-06-08	19.520	19.520	18.650	19.050	13.961	2,868,424
2022-06-07	19.940	19.950	19.160	19.350	14.181	3,194,343
2022-06-06	19.200	19.980	19.200	19.830	14.532	2,936,597
2022-06-02	19.340	19.510	18.810	19.440	14.247	2,534,870
2022-06-01	19.510	20.000	19.290	19.420	14.232	3,390,140
2022-05-31	19.360	20.100	19.150	19.780	14.496	4,785,326
2022-05-30	19.390	19.960	19.100	19.400	14.217	1,962,740
2022-05-27	19.720	19.720	18.950	19.160	14.041	1,901,926
2022-05-26	19.390	19.540	18.620	19.330	14.166	2,413,570
2022-05-25	18.560	19.420	18.560	19.280	14.129	2,183,870
2022-05-24	20.160	20.410	18.900	18.950	13.888	3,929,900
2022-05-23	19.880	20.380	19.670	20.100	14.730	3,120,390
2022-05-20	19.670	20.090	19.580	19.880	14.569	2,669,488
2022-05-19	19.400	20.250	19.300	19.780	14.496	2,810,527
2022-05-18	19.600	20.120	19.370	19.760	14.481	1,938,040
2022-05-17	20.230	20.230	19.450	19.800	14.510	3,131,169
2022-05-16	20.250	21.340	20.040	20.290	14.870	4,656,927
2022-05-13	19.800	20.480	19.730	19.950	14.620	3,508,766
2022-05-12	19.730	20.160	19.320	19.550	14.327	2,422,553

← NewerPage 18 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.