Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.600	12.650	12.070	12.400	9.307	7,203,560
2025-04-25	12.750	12.890	12.560	12.650	9.495	7,403,760
2025-04-24	12.600	13.070	12.520	12.850	9.645	9,921,860
2025-04-23	12.970	12.970	12.540	12.630	9.480	7,431,840
2025-04-22	12.680	12.940	12.560	12.940	9.712	8,161,530
2025-04-21	12.500	12.910	12.360	12.770	9.585	8,027,630
2025-04-18	12.690	12.800	12.360	12.540	9.412	8,003,060
2025-04-17	12.500	12.840	12.310	12.740	9.562	8,646,430
2025-04-16	13.240	13.330	12.300	12.640	9.487	14,903,414
2025-04-15	13.740	13.740	13.140	13.270	9.960	12,287,173
2025-04-14	13.130	13.700	12.910	13.560	10.178	17,757,357
2025-04-11	14.200	14.200	13.100	13.140	9.862	23,268,493
2025-04-10	13.350	14.900	13.300	14.480	10.868	28,956,843
2025-04-09	14.360	15.810	13.690	14.340	10.763	39,743,653
2025-04-08	12.290	14.500	12.290	14.500	10.883	33,923,227
2025-04-07	12.260	13.490	11.570	12.080	9.067	18,760,110
2025-04-03	11.950	12.660	11.950	12.430	9.329	7,195,500
2025-04-02	11.970	12.100	11.840	12.030	9.029	2,852,200
2025-04-01	11.660	12.210	11.650	11.950	8.969	4,411,160
2025-03-31	11.830	11.860	11.430	11.640	8.736	5,517,352
2025-03-28	12.220	12.360	11.900	11.950	8.969	3,947,973
2025-03-27	12.340	12.430	12.010	12.190	9.149	3,547,180
2025-03-26	11.900	12.480	11.800	12.300	9.232	5,319,470
2025-03-25	11.910	11.950	11.620	11.890	8.924	4,334,200
2025-03-24	12.680	12.680	11.710	11.920	8.947	5,299,190
2025-03-21	12.790	12.850	12.510	12.580	9.442	3,125,720
2025-03-20	12.850	12.990	12.700	12.790	9.600	3,696,680
2025-03-19	12.830	12.910	12.740	12.800	9.607	3,038,490
2025-03-18	12.960	12.960	12.780	12.880	9.667	3,843,408
2025-03-17	12.960	12.970	12.760	12.880	9.667	6,136,000
2025-03-14	12.640	12.950	12.640	12.910	9.690	7,478,380
2025-03-13	12.790	12.870	12.420	12.680	9.517	5,438,160
2025-03-12	12.590	12.800	12.460	12.670	9.510	4,689,100
2025-03-11	12.360	12.560	12.300	12.560	9.427	2,759,640
2025-03-10	12.340	12.520	12.340	12.490	9.374	2,640,170
2025-03-07	12.460	12.480	12.260	12.320	9.247	2,201,810
2025-03-06	12.300	12.540	12.230	12.450	9.344	3,145,870
2025-03-05	12.430	12.560	12.060	12.260	9.202	3,357,510
2025-03-04	12.280	12.460	12.200	12.430	9.329	2,221,310
2025-03-03	12.200	12.460	12.190	12.300	9.232	3,621,930
2025-02-28	12.500	12.540	12.130	12.160	9.127	3,539,770
2025-02-27	12.570	12.640	12.280	12.450	9.344	4,004,000
2025-02-26	12.360	12.590	12.250	12.520	9.397	4,476,680
2025-02-25	12.380	12.720	12.200	12.240	9.187	5,735,470
2025-02-24	12.700	13.120	12.490	12.490	9.374	8,783,320
2025-02-21	12.350	12.470	12.120	12.280	9.217	3,520,010
2025-02-20	12.370	12.430	12.230	12.390	9.299	2,688,701
2025-02-19	12.080	12.330	12.030	12.260	9.202	2,122,250
2025-02-18	12.500	12.560	12.090	12.100	9.082	4,044,820
2025-02-17	12.200	12.660	12.080	12.560	9.427	4,837,950
2025-02-14	12.120	12.340	12.090	12.140	9.112	2,718,560
2025-02-13	12.310	12.360	12.080	12.080	9.067	2,271,011
2025-02-12	12.320	12.340	12.110	12.270	9.209	2,330,380
2025-02-11	12.370	12.430	12.180	12.270	9.209	2,145,520
2025-02-10	12.200	12.380	12.160	12.380	9.292	3,115,190
2025-02-07	12.130	12.350	12.040	12.220	9.172	2,880,800
2025-02-06	12.100	12.150	11.840	12.130	9.104	2,881,580
2025-02-05	11.900	12.230	11.880	12.050	9.044	3,108,170
2025-01-27	11.760	12.150	11.760	11.870	8.909	3,820,843
2025-01-24	11.620	11.760	11.430	11.740	8.812	2,637,440

← NewerPage 7 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.