Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.350	25.000	23.010	24.550	17.991	3,155,292
2022-02-08	23.210	23.690	23.000	23.500	17.222	1,584,609
2022-02-07	23.400	23.400	22.190	23.150	16.966	1,418,430
2022-01-28	22.160	23.080	22.160	22.690	16.628	1,646,580
2022-01-27	23.000	23.490	21.990	22.130	16.218	1,813,630
2022-01-26	22.860	23.290	22.800	23.040	16.885	1,250,470
2022-01-25	24.690	24.690	22.650	22.800	16.709	2,555,701
2022-01-24	24.260	24.580	23.740	24.370	17.860	1,557,686
2022-01-21	25.150	25.360	24.030	24.220	17.750	2,430,610
2022-01-20	26.790	27.040	25.210	25.300	18.541	3,827,196
2022-01-19	25.960	26.780	25.650	26.380	19.333	3,083,600
2022-01-18	27.630	27.950	25.630	25.950	19.017	5,645,550
2022-01-17	28.050	28.690	27.590	27.850	20.410	3,191,212
2022-01-14	28.400	29.800	27.840	28.130	20.615	4,387,602
2022-01-13	29.000	29.590	28.610	28.760	21.077	3,745,881
2022-01-12	27.980	29.780	27.460	29.010	21.260	5,362,099
2022-01-11	28.000	28.540	27.400	27.620	20.241	2,376,530
2022-01-10	27.270	28.270	26.980	28.050	20.556	3,201,181
2022-01-07	28.200	28.490	26.900	27.150	19.897	4,328,424
2022-01-06	29.010	29.420	27.700	28.270	20.718	4,218,165
2022-01-05	29.950	30.490	29.080	29.330	21.494	4,244,155
2022-01-04	28.960	30.540	28.950	30.160	22.103	5,904,730
2021-12-31	29.090	30.030	28.760	29.170	21.377	4,009,356
2021-12-30	28.800	29.460	28.700	29.210	21.407	3,591,120
2021-12-29	29.140	29.390	28.700	28.800	21.106	4,498,390
2021-12-28	30.000	31.480	29.440	29.670	21.744	6,294,880
2021-12-27	29.700	30.970	29.200	30.420	22.293	7,156,513
2021-12-24	31.590	31.590	29.180	29.360	21.516	6,603,428
2021-12-23	31.620	31.980	30.510	31.350	22.975	7,175,456
2021-12-22	30.300	32.650	29.900	31.500	23.085	10,209,899
2021-12-21	30.160	30.750	29.300	30.400	22.279	8,669,092
2021-12-20	28.360	34.040	28.310	31.100	22.792	14,206,215
2021-12-17	27.140	31.000	26.880	29.200	21.399	9,344,558
2021-12-16	27.180	28.180	26.780	27.360	20.051	3,328,716
2021-12-15	27.290	27.500	27.010	27.180	19.919	1,828,383
2021-12-14	26.680	27.770	26.530	27.430	20.102	2,908,360
2021-12-13	27.570	27.880	26.880	26.960	19.758	3,010,346
2021-12-10	27.140	28.210	26.810	27.520	20.168	3,586,310
2021-12-09	27.320	27.970	26.980	27.130	19.882	2,727,052
2021-12-08	28.390	28.390	26.960	27.280	19.992	3,161,730
2021-12-07	26.340	27.350	26.340	27.350	20.044	3,438,281
2021-12-06	27.260	27.490	26.030	26.210	19.208	3,627,780
2021-12-03	27.700	28.130	27.050	27.320	20.021	3,074,120
2021-12-02	29.090	29.890	27.730	27.830	20.395	4,850,173
2021-12-01	28.740	29.290	28.600	29.290	21.465	3,201,623
2021-11-30	29.300	30.300	28.780	28.930	21.201	5,494,607
2021-11-29	28.180	29.750	28.080	29.540	21.648	5,259,930
2021-11-26	29.900	30.230	28.800	28.890	21.172	5,544,593
2021-11-25	29.300	30.780	28.880	30.130	22.081	8,443,905
2021-11-24	28.320	29.430	27.820	29.380	21.531	6,243,770
2021-11-23	28.660	29.590	28.250	28.430	20.835	6,112,324
2021-11-22	28.120	28.890	27.520	28.660	21.004	4,250,794
2021-11-19	28.470	28.570	27.310	28.190	20.659	3,480,544
2021-11-18	29.090	29.090	27.940	28.180	20.652	4,789,324
2021-11-17	27.210	29.160	27.210	29.090	21.319	5,376,670
2021-11-16	28.690	29.150	27.320	27.370	20.058	5,558,074
2021-11-15	29.100	29.850	27.830	28.560	20.930	6,878,887
2021-11-12	28.860	30.280	28.530	29.700	21.766	8,834,958
2021-11-11	28.760	29.330	28.420	28.880	21.165	5,419,446
2021-11-10	28.990	29.260	28.230	28.910	21.187	6,552,722

← NewerPage 20 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.