Hubei Hongyuan Pharmaceutical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.500 | 12.510 | 12.290 | 12.420 | 12.374 | 2,032,731 |
| 2024-07-26 | 12.550 | 12.680 | 12.490 | 12.500 | 12.454 | 2,283,584 |
| 2024-07-25 | 12.450 | 12.780 | 12.350 | 12.510 | 12.464 | 2,615,300 |
| 2024-07-24 | 12.790 | 12.810 | 12.490 | 12.530 | 12.484 | 3,127,362 |
| 2024-07-23 | 13.170 | 13.190 | 12.800 | 12.820 | 12.773 | 2,102,401 |
| 2024-07-22 | 13.130 | 13.260 | 13.040 | 13.160 | 13.111 | 1,899,326 |
| 2024-07-19 | 13.010 | 13.220 | 12.930 | 13.130 | 13.081 | 1,980,700 |
| 2024-07-18 | 13.110 | 13.130 | 12.870 | 13.090 | 13.042 | 1,992,300 |
| 2024-07-17 | 13.170 | 13.300 | 13.080 | 13.120 | 13.071 | 2,090,300 |
| 2024-07-16 | 13.200 | 13.350 | 13.100 | 13.170 | 13.121 | 1,444,700 |
| 2024-07-15 | 13.540 | 13.540 | 13.160 | 13.260 | 13.211 | 2,144,400 |
| 2024-07-12 | 13.410 | 13.670 | 13.380 | 13.490 | 13.440 | 2,009,800 |
| 2024-07-11 | 13.100 | 13.510 | 13.050 | 13.400 | 13.350 | 3,558,062 |
| 2024-07-10 | 12.780 | 13.050 | 12.700 | 12.840 | 12.792 | 1,866,342 |
| 2024-07-09 | 12.900 | 12.920 | 12.480 | 12.850 | 12.802 | 2,781,188 |
| 2024-07-08 | 13.500 | 13.560 | 12.800 | 12.860 | 12.763 | 3,905,500 |
| 2024-07-05 | 13.130 | 13.590 | 13.000 | 13.560 | 13.457 | 2,757,451 |
| 2024-07-04 | 13.600 | 13.640 | 13.090 | 13.130 | 13.031 | 2,554,687 |
| 2024-07-03 | 13.650 | 13.800 | 13.520 | 13.600 | 13.497 | 2,031,239 |
| 2024-07-02 | 13.610 | 13.790 | 13.490 | 13.640 | 13.537 | 1,802,747 |
| 2024-07-01 | 13.470 | 13.620 | 13.250 | 13.580 | 13.477 | 2,271,899 |
| 2024-06-28 | 13.450 | 13.700 | 13.380 | 13.460 | 13.358 | 2,156,600 |
| 2024-06-27 | 13.730 | 13.830 | 13.470 | 13.490 | 13.388 | 2,499,706 |
| 2024-06-26 | 13.260 | 13.790 | 13.180 | 13.770 | 13.666 | 3,259,993 |
| 2024-06-25 | 13.220 | 13.380 | 13.120 | 13.250 | 13.150 | 2,412,705 |
| 2024-06-24 | 14.030 | 14.030 | 13.160 | 13.210 | 13.110 | 4,005,289 |
| 2024-06-21 | 14.050 | 14.250 | 13.870 | 14.000 | 13.894 | 2,132,500 |
| 2024-06-20 | 14.270 | 14.540 | 14.010 | 14.020 | 13.914 | 2,661,727 |
| 2024-06-19 | 14.470 | 14.500 | 14.210 | 14.280 | 14.172 | 1,697,043 |
| 2024-06-18 | 14.270 | 14.450 | 14.270 | 14.390 | 14.281 | 1,732,188 |
| 2024-06-17 | 14.280 | 14.390 | 14.230 | 14.320 | 14.212 | 1,530,643 |
| 2024-06-14 | 14.550 | 14.550 | 14.210 | 14.320 | 14.212 | 2,658,407 |
| 2024-06-13 | 14.620 | 14.650 | 14.410 | 14.480 | 14.370 | 1,986,600 |
| 2024-06-12 | 14.390 | 14.690 | 14.360 | 14.610 | 14.499 | 2,693,021 |
| 2024-06-11 | 14.230 | 14.450 | 13.910 | 14.410 | 14.301 | 2,544,877 |
| 2024-06-07 | 13.940 | 14.310 | 13.940 | 14.250 | 14.142 | 3,010,600 |
| 2024-06-06 | 14.460 | 14.630 | 13.820 | 13.860 | 13.755 | 4,340,386 |
| 2024-06-05 | 14.610 | 14.900 | 14.450 | 14.460 | 14.350 | 2,771,372 |
| 2024-06-04 | 14.740 | 14.880 | 14.560 | 14.740 | 14.628 | 2,242,843 |
| 2024-06-03 | 15.360 | 15.380 | 14.710 | 14.820 | 14.708 | 3,984,400 |
| 2024-05-31 | 15.110 | 15.480 | 15.110 | 15.390 | 15.273 | 2,544,652 |
| 2024-05-30 | 15.300 | 15.380 | 15.100 | 15.120 | 15.005 | 2,656,652 |
| 2024-05-29 | 15.160 | 15.450 | 15.160 | 15.340 | 15.224 | 1,977,847 |
| 2024-05-28 | 15.280 | 15.420 | 15.190 | 15.220 | 15.105 | 2,031,624 |
| 2024-05-27 | 15.530 | 15.660 | 15.100 | 15.400 | 15.283 | 3,016,100 |
| 2024-05-24 | 15.580 | 15.770 | 15.500 | 15.500 | 15.383 | 2,664,814 |
| 2024-05-23 | 16.010 | 16.010 | 15.570 | 15.570 | 15.452 | 4,361,826 |
| 2024-05-22 | 15.970 | 16.100 | 15.830 | 16.020 | 15.899 | 4,204,718 |
| 2024-05-21 | 16.200 | 16.200 | 15.800 | 15.900 | 15.780 | 4,614,353 |
| 2024-05-20 | 16.170 | 16.320 | 16.100 | 16.150 | 16.028 | 3,762,403 |
| 2024-05-17 | 16.090 | 16.250 | 16.000 | 16.200 | 16.077 | 4,448,275 |
| 2024-05-16 | 16.150 | 16.250 | 16.020 | 16.110 | 15.988 | 4,902,400 |
| 2024-05-15 | 16.530 | 16.640 | 16.110 | 16.110 | 15.988 | 7,085,439 |
| 2024-05-14 | 16.650 | 17.400 | 16.550 | 16.620 | 16.494 | 10,279,087 |
| 2024-05-13 | 16.980 | 17.580 | 16.790 | 16.900 | 16.772 | 15,294,095 |
| 2024-05-10 | 18.480 | 18.900 | 17.360 | 17.940 | 17.804 | 25,233,379 |
| 2024-05-09 | 17.350 | 17.980 | 16.780 | 17.580 | 17.447 | 17,360,238 |
| 2024-05-08 | 16.650 | 17.290 | 16.390 | 17.110 | 16.980 | 12,261,916 |
| 2024-05-07 | 16.680 | 17.030 | 16.410 | 16.720 | 16.593 | 5,520,625 |
| 2024-05-06 | 16.450 | 16.690 | 16.450 | 16.680 | 16.554 | 4,159,128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0500 CNY |
| 2025-06-25 | 0.0300 CNY |
| 2024-07-09 | 0.0500 CNY |
| 2023-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.