Hubei Hongyuan Pharmaceutical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	27.950	28.230	27.770	27.770	27.560	658,520
2023-11-01	27.890	28.160	27.620	27.930	27.718	676,565
2023-10-31	27.940	28.300	27.620	27.960	27.748	1,273,453
2023-10-30	27.000	28.000	27.000	27.840	27.629	1,292,351
2023-10-27	26.030	27.320	25.950	27.150	26.944	1,485,973
2023-10-26	26.270	26.280	25.920	26.210	26.011	566,454
2023-10-25	26.400	26.540	26.060	26.330	26.130	684,820
2023-10-24	25.490	26.150	25.340	26.080	25.882	827,870
2023-10-23	26.440	26.440	25.250	25.370	25.178	969,065
2023-10-20	26.710	26.890	26.330	26.330	26.130	859,175
2023-10-19	27.450	27.450	26.680	26.680	26.478	1,200,944
2023-10-18	28.000	28.020	27.410	27.460	27.252	1,140,830
2023-10-17	28.640	28.760	27.960	28.170	27.957	1,061,745
2023-10-16	29.040	29.400	28.380	28.500	28.284	1,678,828
2023-10-13	28.320	28.970	28.290	28.880	28.661	2,221,272
2023-10-12	28.150	28.750	28.000	28.490	28.274	1,503,751
2023-10-11	27.800	28.390	27.800	28.000	27.788	1,481,970
2023-10-10	28.120	28.220	27.600	27.720	27.510	949,846
2023-10-09	28.270	28.270	27.900	28.080	27.867	898,747
2023-09-28	28.070	28.290	27.940	28.150	27.937	791,414
2023-09-27	27.650	28.220	27.640	28.070	27.857	1,224,508
2023-09-26	28.090	28.240	27.500	27.650	27.440	1,101,872
2023-09-25	28.050	28.410	27.890	28.180	27.966	1,483,862
2023-09-22	27.330	28.150	27.200	28.130	27.917	1,744,877
2023-09-21	28.310	28.380	27.430	27.490	27.282	2,616,592
2023-09-20	29.480	29.560	28.500	28.500	28.284	4,702,323
2023-09-19	29.930	30.800	29.880	30.020	29.793	1,612,727
2023-09-18	30.300	30.580	29.820	29.970	29.743	1,832,314
2023-09-15	30.050	30.880	30.050	30.370	30.140	1,688,115
2023-09-14	30.650	30.960	30.120	30.520	30.289	2,567,717
2023-09-13	30.860	30.860	29.840	30.120	29.892	1,817,313
2023-09-12	29.880	30.880	29.780	30.860	30.626	2,815,491
2023-09-11	29.560	30.160	29.550	29.950	29.723	1,015,867
2023-09-08	29.430	29.870	29.340	29.530	29.306	512,641
2023-09-07	29.880	29.990	29.330	29.330	29.108	1,074,100
2023-09-06	30.100	30.280	29.820	29.930	29.703	1,494,865
2023-09-05	30.580	30.730	30.250	30.330	30.100	941,000
2023-09-04	30.480	30.800	30.230	30.660	30.428	1,050,079
2023-09-01	30.520	30.780	30.280	30.440	30.209	1,118,282
2023-08-31	29.900	30.930	29.690	30.780	30.547	2,548,784
2023-08-30	30.450	30.680	30.140	30.300	30.070	1,670,620
2023-08-29	29.650	30.540	29.500	30.480	30.249	1,709,911
2023-08-28	31.180	31.180	29.550	29.690	29.465	1,806,265
2023-08-25	29.550	30.210	29.500	29.670	29.445	1,434,869
2023-08-24	29.600	29.900	29.180	29.720	29.495	1,373,641
2023-08-23	30.320	30.580	29.700	29.720	29.495	1,877,124
2023-08-22	31.480	31.660	29.880	30.420	30.189	3,992,120
2023-08-21	31.590	32.190	31.360	31.510	31.271	2,254,143
2023-08-18	32.480	32.870	31.770	31.830	31.589	4,199,553
2023-08-17	33.020	33.650	32.250	32.710	32.462	5,433,206
2023-08-16	35.680	36.380	33.430	33.710	33.455	9,800,813
2023-08-15	35.900	37.500	35.610	36.040	35.767	9,472,526
2023-08-14	35.000	37.740	34.200	36.940	36.660	13,320,403
2023-08-11	33.700	36.990	33.400	35.630	35.360	12,074,960
2023-08-10	33.550	34.960	33.310	33.990	33.732	6,454,060
2023-08-09	32.950	34.030	32.610	33.700	33.445	5,291,937
2023-08-08	32.050	33.440	31.840	33.160	32.909	3,086,466
2023-08-07	32.250	32.250	32.010	32.050	31.807	427,153
2023-08-04	32.260	32.260	32.000	32.110	31.867	806,015
2023-08-03	31.890	32.350	31.880	32.270	32.025	890,200

← NewerPage 13 of 15 · 872 trading daysOlder →

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.