Jiangsu Hualv Biological Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.300	13.400	12.830	12.960	9.727	4,396,421
2024-10-29	13.630	13.700	13.110	13.170	9.885	7,787,780
2024-10-28	13.210	13.860	13.190	13.760	10.328	6,656,991
2024-10-25	13.180	13.460	13.110	13.260	9.952	4,634,628
2024-10-24	13.220	13.490	13.070	13.090	9.825	4,532,320
2024-10-23	13.240	13.270	13.010	13.120	9.847	4,552,600
2024-10-22	12.780	13.500	12.780	13.340	10.012	6,659,380
2024-10-21	12.680	13.050	12.660	12.920	9.697	4,950,140
2024-10-18	12.430	12.840	12.340	12.750	9.570	4,537,390
2024-10-17	12.560	12.780	12.420	12.430	9.329	2,985,970
2024-10-16	12.310	12.730	12.280	12.550	9.419	3,064,750
2024-10-15	12.590	12.860	12.490	12.500	9.382	3,792,100
2024-10-14	12.360	12.690	12.220	12.640	9.487	3,419,260
2024-10-11	12.960	12.960	12.100	12.300	9.232	4,598,378
2024-10-10	12.740	13.360	12.690	12.860	9.652	6,600,266
2024-10-09	13.990	13.990	12.470	12.500	9.382	9,453,600
2024-10-08	15.810	15.830	13.700	14.570	10.936	14,409,843
2024-09-30	12.580	13.790	12.130	13.630	10.230	13,438,029
2024-09-27	11.860	12.210	11.590	12.040	9.037	4,593,680
2024-09-26	11.360	11.580	11.280	11.560	8.676	2,465,710
2024-09-25	11.300	11.480	11.140	11.300	8.481	2,580,370
2024-09-24	10.980	11.150	10.880	11.120	8.346	2,129,010
2024-09-23	10.880	10.960	10.800	10.850	8.144	839,670
2024-09-20	10.900	11.010	10.810	10.860	8.151	1,106,170
2024-09-19	10.580	11.020	10.500	10.960	8.226	2,634,320
2024-09-18	10.680	10.680	10.270	10.490	7.873	2,169,830
2024-09-13	10.900	10.910	10.700	10.730	8.053	1,109,810
2024-09-12	10.850	10.980	10.790	10.800	8.106	930,540
2024-09-11	10.970	11.000	10.780	10.850	8.144	1,216,540
2024-09-10	10.930	11.030	10.760	10.960	8.226	1,102,010
2024-09-09	10.750	11.000	10.630	10.890	8.174	1,545,653
2024-09-06	11.000	11.030	10.750	10.770	8.083	1,693,120
2024-09-05	10.940	11.050	10.830	11.000	8.256	1,500,200
2024-09-04	10.960	11.160	10.830	10.880	8.166	1,938,011
2024-09-03	11.220	11.250	10.960	10.990	8.249	1,770,730
2024-09-02	11.300	11.450	11.070	11.090	8.324	2,118,220
2024-08-30	10.990	11.380	10.870	11.230	8.429	2,490,789
2024-08-29	10.970	11.160	10.730	10.940	8.211	2,765,219
2024-08-28	10.750	11.280	10.730	11.010	8.264	3,453,320
2024-08-27	11.300	11.660	11.100	11.120	8.346	2,663,310
2024-08-26	10.900	11.270	10.820	11.240	8.436	2,468,180
2024-08-23	11.110	11.110	10.800	10.870	8.159	2,202,460
2024-08-22	11.670	11.740	11.060	11.080	8.316	4,365,623
2024-08-21	12.000	12.050	11.650	11.690	8.774	4,371,993
2024-08-20	12.400	12.480	11.960	12.080	9.067	7,495,242
2024-08-19	11.600	13.500	11.600	12.670	9.510	11,656,023
2024-08-16	11.680	11.930	11.580	11.720	8.797	4,375,150
2024-08-15	11.440	12.060	11.420	11.610	8.714	4,842,630
2024-08-14	11.740	11.790	11.510	11.560	8.676	2,906,239
2024-08-13	11.450	11.530	11.240	11.500	8.631	2,375,746
2024-08-12	11.380	11.570	11.230	11.450	8.594	2,980,120
2024-08-09	11.830	11.890	11.420	11.460	8.601	5,302,923
2024-08-08	11.410	12.370	11.360	11.930	8.954	7,733,871
2024-08-07	11.600	11.710	11.390	11.440	8.586	1,813,110
2024-08-06	11.280	11.650	11.280	11.640	8.736	2,899,910
2024-08-05	11.350	11.620	11.170	11.170	8.384	2,497,820
2024-08-02	11.510	11.750	11.450	11.480	8.616	2,281,500
2024-08-01	11.520	11.800	11.470	11.600	8.706	2,844,140
2024-07-31	11.230	11.560	11.050	11.520	8.646	3,606,036
2024-07-30	11.060	11.560	10.980	11.230	8.429	4,276,785

← NewerPage 9 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.