Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.940	20.300	19.680	19.720	14.452	2,904,200
2022-05-10	19.400	20.170	19.050	20.040	14.686	3,157,745
2022-05-09	18.520	19.750	18.360	19.420	14.232	2,989,867
2022-05-06	18.180	19.150	18.100	18.700	13.704	2,483,969
2022-05-05	18.360	19.050	17.950	18.660	13.675	3,025,362
2022-04-29	17.330	18.410	17.300	18.300	13.411	3,249,610
2022-04-28	17.700	17.750	17.050	17.150	12.568	2,349,270
2022-04-27	17.200	17.870	16.480	17.810	13.052	3,706,788
2022-04-26	18.300	18.830	17.000	17.260	12.649	3,622,331
2022-04-25	19.600	20.350	18.430	18.430	13.506	4,126,761
2022-04-22	20.710	20.970	19.910	20.120	14.745	4,011,714
2022-04-21	22.250	23.280	20.910	21.080	15.449	6,393,660
2022-04-20	22.000	23.980	22.000	22.770	16.687	8,516,506
2022-04-19	21.490	22.430	21.430	22.390	16.409	4,338,001
2022-04-18	20.570	21.790	20.510	21.590	15.822	4,017,042
2022-04-15	21.890	21.920	20.880	20.960	15.361	3,812,900
2022-04-14	21.300	21.990	20.720	21.880	16.035	5,391,230
2022-04-13	23.250	23.250	21.890	22.150	16.233	7,472,416
2022-04-12	23.880	24.500	22.490	23.600	17.295	12,306,815
2022-04-11	22.300	26.930	22.000	25.780	18.893	13,232,089
2022-04-08	24.200	24.310	22.380	22.440	16.445	4,373,421
2022-04-07	25.100	25.100	24.150	24.200	17.735	3,534,263
2022-04-06	23.640	25.150	23.310	24.790	18.167	4,909,551
2022-04-01	25.440	26.500	24.450	24.560	17.999	6,586,291
2022-03-31	24.500	25.610	24.410	25.010	18.329	6,000,642
2022-03-30	24.500	25.300	24.000	24.930	18.270	7,341,430
2022-03-29	24.750	27.970	24.000	26.340	19.303	10,230,903
2022-03-28	24.830	26.000	24.150	24.820	18.189	4,763,479
2022-03-25	23.710	25.320	23.700	24.820	18.189	4,617,553
2022-03-24	24.020	24.890	23.980	24.060	17.632	3,025,244
2022-03-23	24.500	24.970	24.290	24.390	17.874	2,998,446
2022-03-22	25.380	25.580	24.730	24.990	18.314	6,032,583
2022-03-21	22.430	26.590	22.030	25.600	18.761	9,031,830
2022-03-18	21.610	22.440	21.560	22.270	16.321	1,862,968
2022-03-17	21.440	22.470	21.400	21.830	15.998	2,570,907
2022-03-16	21.270	21.600	20.140	21.400	15.683	2,811,494
2022-03-15	22.340	23.490	21.090	21.130	15.485	3,122,997
2022-03-14	23.430	23.950	22.310	22.420	16.431	2,848,157
2022-03-11	22.920	23.920	22.420	23.700	17.369	3,084,380
2022-03-10	23.900	24.220	23.050	23.200	17.002	2,306,850
2022-03-09	24.190	24.680	22.500	23.510	17.229	2,708,290
2022-03-08	25.230	25.690	24.120	24.180	17.720	2,751,450
2022-03-07	26.260	26.470	25.500	25.670	18.812	2,984,579
2022-03-04	25.850	26.860	25.500	25.850	18.944	5,021,950
2022-03-03	25.710	26.050	25.420	25.830	18.930	4,762,265
2022-03-02	24.460	26.990	24.300	25.690	18.827	7,241,267
2022-03-01	24.120	24.600	23.940	24.550	17.991	1,987,528
2022-02-28	23.980	24.250	23.130	24.200	17.735	2,225,615
2022-02-25	23.750	24.950	23.750	23.980	17.574	2,548,793
2022-02-24	24.290	25.040	23.600	23.890	17.508	4,074,196
2022-02-23	25.800	26.100	24.350	24.560	17.999	4,430,722
2022-02-22	24.900	25.370	24.660	25.050	18.358	2,830,103
2022-02-21	24.310	25.400	24.200	25.040	18.351	2,985,765
2022-02-18	24.370	25.210	24.220	24.720	18.116	2,932,618
2022-02-17	24.120	24.730	23.730	24.550	17.991	2,422,296
2022-02-16	23.750	24.380	23.410	24.360	17.852	1,909,056
2022-02-15	23.570	24.040	23.140	23.590	17.288	1,753,186
2022-02-14	24.250	24.540	23.600	23.840	17.471	2,163,070
2022-02-11	24.950	24.950	24.090	24.270	17.786	2,306,798
2022-02-10	24.700	25.460	24.400	25.120	18.409	3,139,604

← NewerPage 19 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.