Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.510	15.600	15.300	15.450	11.596	3,505,710
2025-07-24	15.160	15.510	15.080	15.510	11.641	4,977,440
2025-07-23	15.230	15.300	15.000	15.160	11.378	3,601,130
2025-07-22	15.300	15.330	15.030	15.150	11.371	3,620,760
2025-07-21	15.010	15.350	14.960	15.290	11.476	3,990,610
2025-07-18	15.090	15.090	14.790	14.960	11.228	2,674,880
2025-07-17	14.910	15.080	14.830	15.030	11.281	3,321,370
2025-07-16	14.660	14.920	14.630	14.860	11.153	2,962,310
2025-07-15	14.950	14.960	14.430	14.650	10.996	3,617,640
2025-07-14	14.860	14.950	14.760	14.930	11.206	2,888,990
2025-07-11	14.850	14.950	14.700	14.870	11.161	3,312,140
2025-07-10	14.880	14.900	14.620	14.850	11.146	3,202,030
2025-07-09	15.000	15.050	14.790	14.870	11.161	3,324,620
2025-07-08	14.990	15.030	14.870	15.020	11.273	3,952,000
2025-07-07	14.650	15.050	14.560	14.990	11.251	4,460,170
2025-07-04	14.720	14.940	14.530	14.740	11.063	4,584,060
2025-07-03	14.830	14.980	14.650	14.750	11.071	3,092,050
2025-07-02	15.030	15.120	14.710	14.830	11.131	4,970,550
2025-07-01	14.460	15.420	14.460	14.940	11.213	10,691,200
2025-06-30	13.980	14.500	13.960	14.500	10.883	5,549,830
2025-06-27	13.940	14.040	13.870	13.980	10.493	3,011,060
2025-06-26	13.970	14.000	13.850	13.900	10.433	2,499,120
2025-06-25	14.180	14.180	13.800	13.960	10.478	4,738,110
2025-06-24	13.820	14.160	13.670	14.070	10.560	3,359,590
2025-06-23	13.450	13.750	13.270	13.720	10.298	3,211,000
2025-06-20	13.650	13.780	13.420	13.450	10.095	2,803,190
2025-06-19	14.000	14.080	13.520	13.610	10.215	3,584,230
2025-06-18	14.090	14.240	13.870	13.910	10.440	4,146,220
2025-06-17	14.440	14.600	14.060	14.170	10.635	3,903,120
2025-06-16	14.170	14.600	14.120	14.440	10.838	3,545,230
2025-06-13	14.480	14.500	14.090	14.210	10.665	5,090,800
2025-06-12	14.220	14.840	14.220	14.550	10.921	7,100,990
2025-06-11	14.280	14.530	14.220	14.300	10.733	4,381,000
2025-06-10	14.590	14.630	14.010	14.310	10.740	5,945,420
2025-06-09	14.380	14.540	14.210	14.540	10.913	4,034,420
2025-06-06	14.360	14.460	14.210	14.380	10.793	3,570,710
2025-06-05	14.490	14.490	14.140	14.350	10.771	3,967,080
2025-06-04	14.210	14.500	14.100	14.430	10.831	4,073,420
2025-06-03	13.880	14.260	13.840	14.200	10.658	3,930,030
2025-05-30	14.370	14.420	13.870	14.010	10.515	6,208,670
2025-05-29	14.380	14.560	14.240	14.290	10.725	4,068,350
2025-05-28	14.680	14.920	14.290	14.370	10.785	4,851,470
2025-05-27	14.380	14.770	14.300	14.690	11.026	5,539,950
2025-05-26	14.540	14.660	14.300	14.380	10.793	5,914,350
2025-05-23	14.780	14.970	14.530	14.540	10.913	8,671,910
2025-05-22	14.940	15.250	14.550	14.800	11.108	8,895,640
2025-05-21	14.880	15.280	14.500	14.980	11.243	14,012,440
2025-05-20	14.000	15.100	13.880	14.880	11.168	17,573,002
2025-05-19	13.550	14.120	13.550	14.000	10.508	11,037,910
2025-05-16	13.900	13.900	13.370	13.610	10.215	10,645,901
2025-05-15	13.290	14.450	13.130	13.980	10.493	16,741,661
2025-05-14	13.260	13.390	13.150	13.290	9.975	4,138,689
2025-05-13	13.460	13.490	13.150	13.230	9.930	4,357,080
2025-05-12	13.480	13.580	13.200	13.350	10.020	4,906,070
2025-05-09	13.570	13.650	13.360	13.410	10.065	4,963,149
2025-05-08	13.210	13.580	13.100	13.560	10.178	6,672,380
2025-05-07	13.190	13.430	13.190	13.310	9.990	7,892,170
2025-05-06	12.900	13.150	12.900	13.110	9.840	5,664,490
2025-04-30	12.720	13.010	12.700	12.800	9.607	5,296,330
2025-04-29	12.390	12.820	12.300	12.670	9.510	5,210,270

← NewerPage 6 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.