Hubei Hongyuan Pharmaceutical Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.450 | 16.690 | 16.450 | 16.680 | 16.554 | 4,159,128 |
| 2024-04-30 | 16.130 | 16.420 | 15.950 | 16.300 | 16.177 | 4,421,643 |
| 2024-04-29 | 15.750 | 16.180 | 15.620 | 16.120 | 15.998 | 4,676,454 |
| 2024-04-26 | 15.610 | 15.740 | 15.460 | 15.660 | 15.541 | 3,631,643 |
| 2024-04-25 | 15.480 | 15.830 | 15.380 | 15.650 | 15.531 | 4,468,009 |
| 2024-04-24 | 15.020 | 15.530 | 14.930 | 15.490 | 15.373 | 4,872,115 |
| 2024-04-23 | 14.780 | 15.140 | 14.710 | 15.050 | 14.936 | 4,222,479 |
| 2024-04-22 | 14.720 | 15.000 | 14.420 | 14.930 | 14.817 | 4,183,086 |
| 2024-04-19 | 14.790 | 14.890 | 14.590 | 14.680 | 14.569 | 3,905,911 |
| 2024-04-18 | 15.050 | 15.090 | 14.780 | 14.870 | 14.757 | 4,555,643 |
| 2024-04-17 | 14.300 | 15.150 | 14.300 | 15.130 | 15.015 | 7,848,606 |
| 2024-04-16 | 15.590 | 15.750 | 14.160 | 14.220 | 14.112 | 11,582,304 |
| 2024-04-15 | 16.340 | 16.600 | 15.410 | 15.680 | 15.561 | 8,478,329 |
| 2024-04-12 | 17.190 | 17.300 | 16.560 | 16.590 | 16.464 | 7,902,741 |
| 2024-04-11 | 17.330 | 17.540 | 17.250 | 17.270 | 17.139 | 3,834,457 |
| 2024-04-10 | 17.700 | 17.730 | 17.300 | 17.460 | 17.328 | 3,865,583 |
| 2024-04-09 | 17.350 | 17.770 | 17.330 | 17.770 | 17.635 | 4,576,688 |
| 2024-04-08 | 17.850 | 18.050 | 17.300 | 17.330 | 17.199 | 5,065,395 |
| 2024-04-03 | 17.870 | 18.160 | 17.750 | 17.870 | 17.735 | 4,409,055 |
| 2024-04-02 | 18.000 | 18.020 | 17.680 | 17.890 | 17.754 | 5,180,045 |
| 2024-04-01 | 17.250 | 18.070 | 17.210 | 18.040 | 17.903 | 8,896,490 |
| 2024-03-29 | 17.170 | 17.390 | 17.070 | 17.200 | 17.070 | 3,183,564 |
| 2024-03-28 | 17.160 | 17.450 | 17.060 | 17.320 | 17.189 | 5,966,710 |
| 2024-03-27 | 17.820 | 17.920 | 17.140 | 17.160 | 17.030 | 6,622,155 |
| 2024-03-26 | 17.710 | 17.970 | 17.580 | 17.850 | 17.715 | 6,460,917 |
| 2024-03-25 | 18.310 | 18.460 | 17.780 | 17.810 | 17.675 | 10,032,049 |
| 2024-03-22 | 19.130 | 19.160 | 18.470 | 18.470 | 18.330 | 10,734,166 |
| 2024-03-21 | 19.540 | 19.800 | 19.250 | 19.300 | 19.154 | 14,196,009 |
| 2024-03-20 | 19.000 | 20.200 | 18.910 | 20.020 | 19.868 | 24,372,265 |
| 2024-03-19 | 22.400 | 22.620 | 22.300 | 22.380 | 22.210 | 1,005,604 |
| 2024-03-18 | 22.190 | 22.580 | 22.020 | 22.570 | 22.399 | 1,430,129 |
| 2024-03-15 | 21.930 | 22.100 | 21.650 | 22.050 | 21.883 | 890,958 |
| 2024-03-14 | 21.940 | 22.480 | 21.580 | 22.030 | 21.863 | 1,173,402 |
| 2024-03-13 | 21.880 | 21.960 | 21.620 | 21.900 | 21.734 | 890,709 |
| 2024-03-12 | 21.520 | 21.990 | 21.520 | 21.980 | 21.813 | 1,070,303 |
| 2024-03-11 | 21.110 | 21.520 | 21.040 | 21.500 | 21.337 | 640,745 |
| 2024-03-08 | 21.120 | 21.380 | 20.950 | 21.100 | 20.940 | 544,000 |
| 2024-03-07 | 21.690 | 21.690 | 21.100 | 21.110 | 20.950 | 786,893 |
| 2024-03-06 | 21.400 | 21.740 | 21.170 | 21.480 | 21.317 | 836,011 |
| 2024-03-05 | 21.900 | 21.980 | 21.360 | 21.460 | 21.297 | 911,990 |
| 2024-03-04 | 21.810 | 22.360 | 21.720 | 22.060 | 21.893 | 1,042,518 |
| 2024-03-01 | 21.790 | 22.130 | 21.720 | 21.890 | 21.724 | 855,872 |
| 2024-02-29 | 21.120 | 21.840 | 21.000 | 21.800 | 21.635 | 1,144,320 |
| 2024-02-28 | 22.220 | 22.880 | 21.230 | 21.270 | 21.109 | 1,906,326 |
| 2024-02-27 | 21.820 | 22.280 | 21.370 | 22.270 | 22.101 | 1,105,734 |
| 2024-02-26 | 21.520 | 22.200 | 21.450 | 21.820 | 21.655 | 1,280,209 |
| 2024-02-23 | 21.350 | 21.530 | 21.120 | 21.520 | 21.357 | 1,190,281 |
| 2024-02-22 | 20.980 | 21.400 | 20.850 | 21.400 | 21.238 | 1,018,086 |
| 2024-02-21 | 20.610 | 21.380 | 20.610 | 21.180 | 21.020 | 1,504,262 |
| 2024-02-20 | 20.430 | 21.570 | 20.150 | 20.930 | 20.771 | 1,875,151 |
| 2024-02-19 | 20.480 | 20.960 | 20.310 | 20.500 | 20.345 | 1,243,180 |
| 2024-02-08 | 19.250 | 20.570 | 19.220 | 20.470 | 20.315 | 1,728,361 |
| 2024-02-07 | 19.400 | 20.200 | 19.110 | 19.360 | 19.213 | 1,861,207 |
| 2024-02-06 | 17.600 | 19.530 | 17.050 | 19.200 | 19.055 | 1,583,134 |
| 2024-02-05 | 19.240 | 19.240 | 17.220 | 17.770 | 17.635 | 1,317,697 |
| 2024-02-02 | 20.180 | 20.560 | 18.500 | 19.250 | 19.104 | 1,018,612 |
| 2024-02-01 | 20.190 | 20.650 | 19.910 | 20.260 | 20.106 | 656,457 |
| 2024-01-31 | 21.340 | 21.480 | 20.250 | 20.300 | 20.146 | 974,729 |
| 2024-01-30 | 22.080 | 22.260 | 21.510 | 21.520 | 21.357 | 711,235 |
| 2024-01-29 | 23.000 | 23.290 | 22.400 | 22.400 | 22.230 | 670,100 |
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.