Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.000	17.200	15.900	16.730	12.557	23,692,182
2025-10-23	15.540	15.600	15.320	15.580	11.694	4,058,225
2025-10-22	15.460	15.620	15.300	15.430	11.581	4,196,660
2025-10-21	15.250	15.470	15.040	15.450	11.596	4,325,770
2025-10-20	15.100	15.180	14.900	15.060	11.303	3,692,780
2025-10-17	15.120	15.220	14.860	14.990	11.251	4,741,100
2025-10-16	15.540	15.540	15.060	15.130	11.356	3,490,760
2025-10-15	15.260	15.620	14.980	15.440	11.589	5,884,450
2025-10-14	15.110	15.380	14.920	15.360	11.529	6,351,413
2025-10-13	14.770	15.230	14.400	15.060	11.303	6,503,640
2025-10-10	14.670	15.170	14.670	14.940	11.213	4,229,680
2025-10-09	15.090	15.210	14.720	14.770	11.086	4,964,570
2025-09-30	15.150	15.330	14.880	15.050	11.296	6,329,801
2025-09-29	14.200	15.420	14.120	14.870	11.161	14,588,723
2025-09-26	13.830	14.290	13.700	14.200	10.658	3,694,767
2025-09-25	14.200	14.200	13.780	13.820	10.373	3,191,500
2025-09-24	13.640	14.060	13.640	14.010	10.515	3,470,220
2025-09-23	13.990	14.020	13.250	13.700	10.283	5,004,634
2025-09-22	14.220	14.270	13.900	13.990	10.500	2,701,270
2025-09-19	14.280	14.560	14.100	14.190	10.650	4,268,550
2025-09-18	14.680	14.720	14.060	14.270	10.710	4,532,765
2025-09-17	14.720	14.820	14.580	14.680	11.018	2,962,960
2025-09-16	14.580	14.750	14.450	14.710	11.041	3,579,485
2025-09-15	14.490	14.660	14.380	14.570	10.936	3,349,962
2025-09-12	14.720	14.860	14.460	14.490	10.876	3,317,730
2025-09-11	14.560	14.700	14.350	14.660	11.003	3,653,650
2025-09-10	14.500	14.600	14.340	14.560	10.928	2,986,380
2025-09-09	14.680	14.680	14.400	14.490	10.876	3,125,330
2025-09-08	14.450	14.680	14.400	14.650	10.996	3,604,640
2025-09-05	14.270	14.410	14.030	14.360	10.778	3,982,680
2025-09-04	13.950	14.550	13.800	14.270	10.710	6,588,335
2025-09-03	14.290	14.350	13.790	13.870	10.410	3,653,520
2025-09-02	14.280	14.430	13.920	14.300	10.733	4,677,858
2025-09-01	14.150	14.580	14.000	14.230	10.680	4,809,090
2025-08-29	14.290	14.500	14.080	14.080	10.568	5,847,908
2025-08-28	14.560	14.880	13.770	14.300	10.733	8,876,208
2025-08-27	15.500	15.580	14.610	14.690	11.026	9,740,380
2025-08-26	15.490	15.730	15.380	15.580	11.694	4,219,150
2025-08-25	15.640	15.750	15.430	15.460	11.604	4,269,480
2025-08-22	15.920	16.010	15.480	15.640	11.739	3,858,311
2025-08-21	15.880	15.950	15.680	15.920	11.949	4,043,000
2025-08-20	15.750	15.930	15.440	15.870	11.911	4,446,650
2025-08-19	15.300	15.780	15.180	15.700	11.784	5,523,050
2025-08-18	15.300	15.480	15.220	15.260	11.454	4,073,030
2025-08-15	15.340	15.430	15.030	15.200	11.408	4,807,790
2025-08-14	15.690	16.260	15.130	15.170	11.386	7,288,970
2025-08-13	15.870	15.980	15.510	15.630	11.731	4,806,230
2025-08-12	16.010	16.160	15.780	15.880	11.919	4,985,381
2025-08-11	15.680	15.960	15.550	15.860	11.904	4,901,130
2025-08-08	15.440	15.640	15.320	15.640	11.739	3,988,660
2025-08-07	15.430	15.490	15.320	15.440	11.589	3,378,050
2025-08-06	15.470	15.480	15.290	15.440	11.589	3,459,820
2025-08-05	15.490	15.490	15.280	15.400	11.559	3,519,469
2025-08-04	15.120	15.370	15.000	15.300	11.483	3,432,000
2025-08-01	14.990	15.250	14.940	15.160	11.378	2,875,600
2025-07-31	15.320	15.360	14.940	15.000	11.258	4,261,059
2025-07-30	15.190	15.350	15.040	15.250	11.446	3,973,970
2025-07-29	15.540	15.620	15.010	15.150	11.371	4,776,652
2025-07-28	15.530	15.600	15.290	15.460	11.604	3,553,339
2025-07-25	15.510	15.600	15.300	15.450	11.596	3,505,710

← NewerPage 5 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.