Jiangsu Hualv Biological Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 27.500 | 29.500 | 26.570 | 28.960 | 21.223 | 10,167,596 |
| 2021-11-08 | 26.850 | 27.560 | 26.160 | 27.110 | 19.868 | 3,758,860 |
| 2021-11-05 | 27.640 | 28.210 | 26.680 | 26.890 | 19.706 | 5,703,627 |
| 2021-11-04 | 27.000 | 28.000 | 26.890 | 27.640 | 20.256 | 5,735,892 |
| 2021-11-03 | 26.980 | 28.230 | 26.520 | 27.190 | 19.926 | 7,160,167 |
| 2021-11-02 | 27.000 | 28.500 | 26.490 | 27.310 | 20.014 | 8,102,649 |
| 2021-11-01 | 26.870 | 27.780 | 25.910 | 26.820 | 19.655 | 6,701,186 |
| 2021-10-29 | 24.950 | 26.420 | 24.630 | 26.390 | 19.340 | 6,680,607 |
| 2021-10-28 | 25.790 | 25.990 | 24.290 | 24.730 | 18.123 | 5,770,943 |
| 2021-10-27 | 26.100 | 27.190 | 25.610 | 25.940 | 19.010 | 9,867,813 |
| 2021-10-26 | 29.160 | 29.880 | 28.820 | 29.560 | 21.663 | 9,061,192 |
| 2021-10-25 | 28.470 | 30.300 | 28.220 | 28.580 | 20.945 | 6,747,178 |
| 2021-10-22 | 29.020 | 30.200 | 27.800 | 27.980 | 20.505 | 7,546,766 |
| 2021-10-21 | 28.990 | 30.390 | 28.670 | 29.450 | 21.582 | 7,610,044 |
| 2021-10-20 | 30.170 | 30.240 | 28.250 | 29.040 | 21.282 | 7,739,223 |
| 2021-10-19 | 30.680 | 31.330 | 29.500 | 29.750 | 21.802 | 10,985,397 |
| 2021-10-18 | 29.500 | 32.100 | 29.480 | 31.470 | 23.063 | 10,875,697 |
| 2021-10-15 | 30.500 | 34.970 | 29.390 | 30.850 | 22.608 | 14,976,033 |
| 2021-10-14 | 30.330 | 30.500 | 29.150 | 30.310 | 22.213 | 9,069,411 |
← NewerPage 21 of 21 · 1,219 trading days
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.