Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.010	23.200	22.080	23.030	17.285	8,678,800
2026-01-19	22.740	24.170	22.660	23.010	17.270	9,724,955
2026-01-16	22.370	23.340	22.080	22.250	16.700	9,759,154
2026-01-15	22.500	22.500	21.510	22.360	16.782	7,988,942
2026-01-14	21.590	22.800	21.090	22.530	16.910	14,040,039
2026-01-13	20.500	21.970	20.260	21.650	16.249	12,654,198
2026-01-12	21.120	21.380	20.370	20.500	15.386	9,291,621
2026-01-09	20.600	21.300	20.190	21.130	15.859	10,016,890
2026-01-08	19.350	20.850	19.350	20.620	15.476	11,240,453
2026-01-07	19.810	19.990	19.320	19.540	14.666	8,551,400
2026-01-06	19.800	20.450	19.610	19.940	14.966	10,415,210
2026-01-05	20.380	20.490	19.580	20.100	15.086	14,024,140
2025-12-31	21.410	21.900	20.450	20.510	15.394	14,421,742
2025-12-30	20.720	22.740	20.020	21.560	16.182	25,350,692
2025-12-29	19.640	21.770	19.640	20.570	15.439	27,441,906
2025-12-26	19.510	19.950	18.740	19.250	14.448	19,816,660
2025-12-25	17.480	19.500	17.480	18.460	13.855	14,437,238
2025-12-24	17.260	17.590	17.020	17.420	13.075	3,938,090
2025-12-23	17.360	17.430	16.970	17.260	12.955	3,350,009
2025-12-22	17.660	17.850	17.200	17.280	12.970	3,962,270
2025-12-19	17.050	17.520	16.830	17.470	13.112	4,759,820
2025-12-18	16.480	17.240	16.420	17.030	12.782	4,099,940
2025-12-17	16.390	16.680	16.080	16.580	12.444	3,748,290
2025-12-16	16.550	16.720	16.310	16.320	12.249	3,455,270
2025-12-15	16.120	16.790	16.030	16.600	12.459	4,381,390
2025-12-12	16.460	16.810	16.150	16.280	12.219	3,596,580
2025-12-11	17.150	17.180	16.360	16.470	12.362	3,639,090
2025-12-10	17.410	17.540	16.970	16.980	12.744	2,247,310
2025-12-09	17.490	17.560	17.190	17.380	13.045	2,706,990
2025-12-08	17.300	17.650	17.300	17.470	13.112	2,884,440
2025-12-05	17.020	17.430	16.800	17.300	12.985	3,055,390
2025-12-04	17.490	17.650	16.990	17.010	12.767	2,985,346
2025-12-03	17.490	17.670	17.320	17.520	13.150	2,724,306
2025-12-02	17.490	17.550	17.230	17.490	13.127	3,064,256
2025-12-01	17.590	17.960	17.340	17.420	13.075	4,379,570
2025-11-28	17.270	17.640	17.050	17.600	13.210	3,890,900
2025-11-27	17.180	17.390	16.930	17.100	12.834	4,062,115
2025-11-26	17.300	17.500	17.000	17.390	13.052	3,178,073
2025-11-25	17.070	17.450	16.950	17.300	12.985	3,789,396
2025-11-24	16.800	17.270	16.690	16.990	12.752	5,170,100
2025-11-21	17.510	17.820	16.420	16.730	12.557	5,201,040
2025-11-20	17.850	17.880	17.430	17.580	13.195	4,280,664
2025-11-19	18.000	18.240	17.520	17.690	13.277	4,334,330
2025-11-18	18.150	18.250	17.780	18.000	13.510	3,980,730
2025-11-17	18.240	18.390	17.970	18.210	13.668	3,133,130
2025-11-14	18.090	18.350	17.980	18.140	13.615	3,092,960
2025-11-13	18.020	18.170	17.740	18.090	13.578	3,245,512
2025-11-12	18.120	18.380	17.730	17.990	13.503	3,415,750
2025-11-11	17.850	17.990	17.580	17.940	13.465	4,326,400
2025-11-10	17.600	18.040	17.460	17.850	13.397	4,538,354
2025-11-07	17.700	17.800	17.400	17.550	13.172	3,591,558
2025-11-06	17.520	17.600	17.220	17.530	13.157	4,426,812
2025-11-05	17.290	17.570	17.130	17.510	13.142	5,477,810
2025-11-04	17.210	17.440	17.110	17.310	12.992	5,863,650
2025-11-03	16.980	17.330	16.830	17.210	12.917	7,409,350
2025-10-31	16.660	16.990	16.640	16.810	12.617	7,097,086
2025-10-30	16.940	17.040	16.660	16.660	12.504	5,412,940
2025-10-29	17.190	17.350	16.790	16.930	12.707	6,937,178
2025-10-28	17.440	17.660	17.000	17.250	12.947	11,191,651
2025-10-27	16.700	17.500	16.520	17.360	13.030	18,563,612

← NewerPage 4 of 21 · 1,218 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.