Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.690	15.190	14.470	14.600	14.600	5,971,650
2026-07-21	15.000	15.050	13.610	14.860	14.860	8,358,610
2026-07-20	15.700	15.880	14.790	15.000	15.000	6,128,320
2026-07-17	16.550	16.750	15.320	15.860	15.860	5,904,580
2026-07-16	16.790	16.970	16.480	16.550	16.550	5,287,670
2026-07-15	17.070	17.220	16.670	16.820	16.820	6,348,660
2026-07-14	17.250	17.470	16.850	17.300	17.300	5,282,962
2026-07-13	17.950	18.150	17.200	17.310	17.310	5,633,960
2026-07-10	17.640	18.450	17.430	17.940	17.940	5,896,980
2026-07-09	17.820	17.970	17.130	17.720	17.720	6,182,110
2026-07-08	18.240	18.380	17.900	18.000	18.000	4,759,510
2026-07-07	19.580	19.650	18.240	18.290	18.290	6,469,160
2026-07-06	20.890	20.890	19.440	19.580	19.580	8,821,590
2026-07-03	19.500	20.770	19.360	20.440	20.440	9,192,272
2026-07-02	19.060	20.070	18.930	19.480	19.480	8,905,750
2026-07-01	18.500	19.720	18.310	19.150	19.150	8,837,981
2026-06-30	18.450	18.620	18.040	18.280	18.280	4,978,330
2026-06-29	18.730	18.810	18.010	18.530	18.530	5,964,869
2026-06-26	19.560	19.700	18.790	18.880	18.880	4,884,230
2026-06-25	20.110	20.450	19.600	19.660	19.660	4,650,879
2026-06-24	20.700	20.730	20.030	20.350	20.350	3,960,592
2026-06-23	20.800	21.200	20.500	20.620	20.620	4,632,940
2026-06-22	20.640	20.880	20.080	20.850	20.850	4,917,729
2026-06-18	20.670	21.010	20.590	20.750	20.750	3,369,700
2026-06-17	20.820	21.420	20.660	20.830	20.830	4,808,852
2026-06-16	21.340	21.390	20.840	20.900	20.900	5,007,560
2026-06-15	21.500	21.850	21.120	21.480	21.480	6,665,025
2026-06-12	20.600	21.990	20.310	21.490	21.490	9,714,416
2026-06-11	20.900	21.210	20.220	20.450	20.450	4,903,236
2026-06-10	20.500	21.130	20.250	20.800	20.800	6,244,627
2026-06-09	20.300	20.550	19.830	20.470	20.470	6,698,769
2026-06-08	27.010	27.740	26.230	26.770	20.092	6,290,762
2026-06-05	28.300	28.420	27.340	27.650	20.753	5,048,706
2026-06-04	28.500	28.760	27.630	27.920	20.955	4,776,183
2026-06-03	28.690	28.920	28.400	28.740	21.571	5,217,106
2026-06-02	29.130	29.390	27.800	28.360	21.286	5,661,994
2026-06-01	28.260	29.250	28.160	29.000	21.766	6,537,687
2026-05-29	29.040	29.130	28.150	28.260	21.211	4,815,313
2026-05-28	29.010	29.480	28.380	29.030	21.789	4,800,803
2026-05-27	29.950	30.410	28.980	29.120	21.856	5,353,628
2026-05-26	30.550	30.550	29.560	29.890	22.434	4,721,774
2026-05-25	31.280	31.390	30.290	30.590	22.960	5,000,580
2026-05-22	31.650	31.880	31.010	31.280	23.477	5,736,322
2026-05-21	32.850	32.850	31.330	31.340	23.522	5,129,022
2026-05-20	32.540	32.840	32.130	32.800	24.618	4,587,801
2026-05-19	32.530	32.980	32.050	32.780	24.603	5,694,504
2026-05-18	33.400	33.400	32.140	32.530	24.416	8,503,023
2026-05-15	33.500	34.170	33.180	33.440	25.099	8,681,298
2026-05-14	34.010	34.100	33.170	33.170	24.896	6,725,936
2026-05-13	34.410	34.870	33.970	34.010	25.526	7,192,498
2026-05-12	35.790	35.830	34.020	34.430	25.842	10,375,179
2026-05-11	36.570	36.980	35.180	35.920	26.960	9,988,607
2026-05-08	36.000	36.880	35.600	36.550	27.433	11,605,473
2026-05-07	36.210	36.670	35.710	36.140	27.125	11,724,863
2026-05-06	35.730	36.750	35.660	36.320	27.260	15,559,440
2026-04-30	36.310	36.750	34.790	35.300	26.495	18,186,195
2026-04-29	36.300	38.490	35.600	36.300	27.245	23,974,700
2026-04-28	37.290	37.850	35.680	35.900	26.945	20,584,877
2026-04-27	41.990	42.120	37.100	37.530	28.168	28,673,539
2026-04-24	45.080	50.400	42.100	42.580	31.959	41,543,625

← NewerPage 2 of 3 · 121 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.