Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	35.080	42.000	35.000	42.000	31.523	29,757,941
2026-04-22	33.170	37.590	33.000	35.000	26.269	34,598,356
2026-04-21	33.680	34.770	32.680	33.170	24.896	9,395,490
2026-04-20	32.700	33.790	32.020	33.460	25.114	9,396,697
2026-04-17	31.110	32.690	30.670	32.640	24.498	7,505,416
2026-04-16	30.400	31.370	30.060	30.750	23.080	7,240,502
2026-04-15	30.050	30.890	29.600	30.600	22.967	9,380,020
2026-04-14	28.300	30.450	27.800	30.050	22.554	11,741,210
2026-04-13	29.500	29.790	28.230	28.460	21.361	8,338,460
2026-04-10	29.470	30.010	28.000	28.970	21.744	13,330,857
2026-04-09	30.200	32.840	28.960	29.300	21.991	15,672,022
2026-04-08	29.980	32.490	29.310	29.450	22.104	14,483,952
2026-04-07	30.690	31.160	28.420	30.040	22.547	18,519,410
2026-04-03	28.320	32.410	27.500	30.700	23.042	18,351,216
2026-04-02	27.400	28.380	26.800	28.280	21.226	15,639,387
2026-04-01	23.880	27.180	23.620	27.130	20.363	13,147,469
2026-03-31	24.000	24.500	23.280	23.400	17.563	3,840,959
2026-03-30	23.660	24.140	23.520	24.020	18.028	3,294,049
2026-03-27	22.860	23.950	22.800	23.750	17.826	3,692,486
2026-03-26	23.360	23.790	22.850	23.080	17.323	3,011,598
2026-03-25	23.620	23.870	23.160	23.360	17.533	3,437,603
2026-03-24	22.580	23.750	22.280	23.670	17.766	5,377,628
2026-03-23	23.360	23.360	21.970	22.110	16.595	7,263,764
2026-03-20	24.040	24.500	23.490	23.490	17.631	5,089,370
2026-03-19	24.630	24.640	23.900	23.970	17.991	3,725,142
2026-03-18	24.050	24.690	23.830	24.540	18.419	4,953,767
2026-03-17	24.860	25.290	23.890	24.020	18.028	4,131,947
2026-03-16	24.800	25.250	24.540	24.780	18.599	5,055,304
2026-03-13	25.900	25.970	24.680	24.770	18.591	4,593,100
2026-03-12	26.000	26.450	25.520	25.870	19.417	5,200,755
2026-03-11	25.880	26.100	25.490	25.900	19.439	6,366,982
2026-03-10	24.510	26.090	24.400	25.560	19.184	7,468,158
2026-03-09	24.800	25.120	24.080	24.390	18.306	6,098,340
2026-03-06	24.480	25.000	24.200	24.850	18.651	4,751,151
2026-03-05	25.480	25.620	24.220	24.400	18.314	7,526,261
2026-03-04	25.470	25.780	24.520	24.860	18.659	9,947,485
2026-03-03	25.700	27.460	25.500	25.620	19.229	14,028,849
2026-03-02	24.610	26.450	24.580	25.880	19.424	12,211,947
2026-02-27	23.620	24.650	23.430	24.530	18.411	5,421,916
2026-02-26	24.230	24.320	23.430	23.740	17.818	4,970,160
2026-02-25	23.860	24.370	23.540	24.140	18.118	5,215,679
2026-02-24	24.020	24.170	23.060	23.860	17.908	5,570,379
2026-02-13	23.180	24.430	22.840	23.560	17.683	6,221,280
2026-02-12	22.830	23.400	22.500	23.200	17.413	5,928,318
2026-02-11	22.780	23.040	22.520	22.760	17.083	4,514,380
2026-02-10	23.590	23.610	22.650	22.740	17.068	6,081,944
2026-02-09	23.220	24.090	22.500	23.710	17.796	7,131,061
2026-02-06	22.310	23.880	22.190	23.200	17.413	7,509,060
2026-02-05	22.140	22.730	21.740	22.400	16.812	7,357,612
2026-02-04	21.920	22.560	21.680	22.140	16.617	5,567,640
2026-02-03	21.770	22.300	21.610	21.990	16.505	6,692,611
2026-02-02	22.890	22.900	21.460	21.660	16.257	11,288,668
2026-01-30	21.990	23.530	21.510	23.330	17.510	14,502,100
2026-01-29	22.200	23.260	21.770	21.800	16.362	7,468,535
2026-01-28	22.630	22.800	22.060	22.210	16.670	6,220,098
2026-01-27	22.400	22.500	21.900	22.420	16.827	5,992,090
2026-01-26	22.360	22.660	21.700	22.340	16.767	8,015,670
2026-01-23	22.200	22.710	21.910	22.360	16.782	9,674,990
2026-01-22	22.390	22.750	21.540	22.100	16.587	10,614,110
2026-01-21	22.800	23.340	21.330	21.950	16.475	18,132,530

← NewerPage 3 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.