Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.610	11.890	11.500	11.520	8.646	3,168,880
2025-01-22	11.520	11.610	11.340	11.470	8.609	2,105,220
2025-01-21	11.900	11.950	11.460	11.580	8.691	3,068,520
2025-01-20	11.560	11.880	11.420	11.810	8.864	3,092,830
2025-01-17	11.580	11.670	11.420	11.550	8.669	2,074,670
2025-01-16	11.700	11.800	11.510	11.620	8.722	2,382,900
2025-01-15	11.670	11.720	11.460	11.580	8.691	3,130,803
2025-01-14	11.100	11.600	11.100	11.570	8.684	3,577,483
2025-01-13	10.820	11.080	10.580	11.020	8.271	3,436,030
2025-01-10	11.370	11.400	10.880	10.900	8.181	2,882,230
2025-01-09	11.290	11.450	11.220	11.360	8.526	3,111,160
2025-01-08	11.420	11.620	10.970	11.320	8.496	4,336,020
2025-01-07	11.190	11.460	11.050	11.450	8.594	4,694,289
2025-01-06	11.150	11.300	10.680	11.130	8.354	3,870,750
2025-01-03	11.920	12.030	11.100	11.200	8.406	4,463,680
2025-01-02	12.000	12.340	11.790	11.880	8.917	4,423,640
2024-12-31	12.170	12.350	11.890	11.900	8.932	3,205,463
2024-12-30	12.360	12.360	11.910	12.100	9.082	4,436,380
2024-12-27	12.140	12.700	12.070	12.450	9.344	5,122,509
2024-12-26	11.920	12.210	11.920	12.110	9.089	2,793,700
2024-12-25	12.300	12.320	11.780	11.970	8.984	3,421,637
2024-12-24	12.390	12.460	11.980	12.260	9.202	4,371,770
2024-12-23	13.280	13.370	12.270	12.310	9.239	5,461,820
2024-12-20	13.200	13.460	13.190	13.320	9.997	2,881,179
2024-12-19	13.310	13.330	12.940	13.180	9.892	3,764,930
2024-12-18	13.560	13.660	13.060	13.410	10.065	3,862,419
2024-12-17	14.320	14.330	13.480	13.550	10.170	5,342,351
2024-12-16	14.250	14.460	14.190	14.320	10.748	3,817,840
2024-12-13	14.430	14.520	14.160	14.170	10.635	5,521,100
2024-12-12	14.330	14.590	14.170	14.580	10.943	7,157,829
2024-12-11	14.100	14.300	14.070	14.220	10.673	4,519,580
2024-12-10	14.430	14.710	14.040	14.100	10.583	7,743,309
2024-12-09	14.040	14.170	13.780	14.030	10.530	3,483,350
2024-12-06	14.010	14.070	13.730	14.000	10.508	3,762,850
2024-12-05	13.770	13.960	13.640	13.960	10.478	3,099,850
2024-12-04	14.000	14.100	13.630	13.750	10.320	3,454,620
2024-12-03	14.130	14.140	13.800	14.010	10.515	4,328,610
2024-12-02	13.970	14.150	13.880	14.020	10.523	4,846,790
2024-11-29	13.540	13.860	13.430	13.800	10.358	4,871,750
2024-11-28	13.320	13.730	13.320	13.610	10.215	4,173,650
2024-11-27	13.100	13.380	12.750	13.370	10.035	4,021,810
2024-11-26	13.360	13.610	13.230	13.320	9.997	3,129,360
2024-11-25	12.930	13.300	12.840	13.260	9.952	2,917,980
2024-11-22	13.500	13.540	12.870	12.910	9.690	3,683,626
2024-11-21	13.510	13.640	13.310	13.490	10.125	2,957,760
2024-11-20	13.070	13.520	13.050	13.500	10.133	4,282,330
2024-11-19	12.900	13.100	12.810	13.070	9.810	2,983,619
2024-11-18	13.220	13.380	12.700	12.840	9.637	3,865,981
2024-11-15	13.300	13.500	13.120	13.130	9.855	3,141,862
2024-11-14	13.750	13.750	13.260	13.310	9.990	3,424,460
2024-11-13	13.740	13.890	13.400	13.670	10.260	3,931,980
2024-11-12	13.810	14.040	13.600	13.760	10.328	6,505,850
2024-11-11	13.700	13.790	13.460	13.780	10.343	5,371,860
2024-11-08	14.040	14.140	13.700	13.780	10.343	8,354,435
2024-11-07	13.700	14.250	13.600	14.090	10.575	11,638,979
2024-11-06	13.360	13.980	13.190	13.880	10.418	9,334,780
2024-11-05	13.090	13.320	12.960	13.280	9.967	4,691,180
2024-11-04	12.740	13.080	12.520	13.020	9.772	3,714,956
2024-11-01	13.020	13.400	12.720	12.730	9.555	5,424,976
2024-10-31	12.970	13.230	12.920	13.100	9.832	3,690,830

← NewerPage 8 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.