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
2023-08-02	32.130	32.140	31.880	31.880	31.638	577,862
2023-08-01	32.140	32.380	31.950	32.140	31.896	652,766
2023-07-31	31.860	32.320	31.860	32.120	31.877	851,999
2023-07-28	31.710	32.040	31.550	31.940	31.698	742,153
2023-07-27	32.180	32.180	31.680	31.700	31.460	984,571
2023-07-26	32.260	32.430	31.920	32.010	31.767	1,161,308
2023-07-25	32.250	32.510	31.830	32.330	32.085	1,497,272
2023-07-24	32.410	32.440	31.800	32.100	31.857	1,999,737
2023-07-21	31.650	33.860	31.600	32.850	32.601	4,028,052
2023-07-20	31.120	32.980	31.070	31.940	31.698	2,392,791
2023-07-19	31.170	31.170	31.000	31.140	30.904	462,223
2023-07-18	31.160	31.170	30.940	30.970	30.735	704,793
2023-07-17	31.360	31.400	31.060	31.170	30.934	487,370
2023-07-14	31.300	31.490	31.280	31.360	31.122	552,919
2023-07-13	31.040	31.480	31.040	31.390	31.152	734,297
2023-07-12	31.300	31.360	31.000	31.050	30.815	559,843
2023-07-11	31.200	31.320	31.020	31.300	31.063	570,508
2023-07-10	31.380	31.380	31.040	31.080	30.844	419,831
2023-07-07	30.980	31.270	30.920	31.100	30.864	396,015
2023-07-06	31.220	31.470	31.010	31.030	30.795	593,773
2023-07-05	31.490	31.580	31.150	31.190	30.954	678,389
2023-07-04	31.460	31.680	31.280	31.530	31.291	586,974
2023-07-03	31.400	31.490	31.270	31.380	31.142	600,096
2023-06-30	31.080	31.560	31.080	31.340	31.103	803,266
2023-06-29	30.950	31.300	30.750	31.060	30.825	566,331
2023-06-28	30.950	31.390	30.680	30.850	30.616	546,724
2023-06-27	30.900	31.040	30.750	30.950	30.715	518,820
2023-06-26	31.350	31.350	30.540	30.650	30.418	889,090
2023-06-21	31.890	32.040	31.360	31.360	31.122	850,211
2023-06-20	32.290	32.410	31.860	31.880	31.638	985,518
2023-06-19	32.300	32.450	32.200	32.290	32.045	735,096
2023-06-16	32.220	32.320	32.110	32.260	32.016	681,080
2023-06-15	31.950	32.250	31.800	32.210	31.966	909,281
2023-06-14	32.040	32.250	31.920	31.930	31.688	707,224
2023-06-13	32.030	32.030	31.830	31.970	31.728	634,333
2023-06-12	32.160	32.160	31.780	31.980	31.738	678,247
2023-06-09	31.970	32.170	31.900	31.970	31.728	567,562
2023-06-08	32.300	32.390	31.880	31.970	31.728	836,076
2023-06-07	32.600	32.730	32.250	32.290	32.045	725,489
2023-06-06	33.660	33.690	32.700	32.710	32.462	1,064,365
2023-06-05	33.710	34.090	33.500	33.660	33.306	1,023,376
2023-06-02	33.200	33.790	33.170	33.660	33.306	1,314,025
2023-06-01	33.100	33.460	33.100	33.160	32.811	680,285
2023-05-31	33.120	33.540	33.010	33.160	32.811	717,553
2023-05-30	33.280	33.530	33.010	33.200	32.851	789,986
2023-05-29	33.400	33.750	33.240	33.280	32.930	970,657
2023-05-26	33.620	33.840	33.390	33.610	33.256	850,932
2023-05-25	33.440	33.670	33.200	33.670	33.316	1,138,320
2023-05-24	33.650	33.810	33.030	33.520	33.167	1,752,946
2023-05-23	33.450	35.200	33.450	34.200	33.840	3,046,781
2023-05-22	33.250	33.560	33.190	33.540	33.187	958,094
2023-05-19	33.430	33.460	33.070	33.250	32.900	736,269
2023-05-18	33.570	33.570	33.210	33.300	32.949	1,004,381
2023-05-17	33.440	33.670	32.880	33.630	33.276	1,501,127
2023-05-16	32.700	33.970	32.660	33.590	33.236	2,296,028
2023-05-15	32.490	32.720	32.300	32.680	32.336	905,304
2023-05-12	32.390	32.650	32.280	32.440	32.099	887,678
2023-05-11	32.240	32.600	32.130	32.420	32.079	842,442
2023-05-10	32.090	32.390	32.020	32.250	31.911	724,871
2023-05-09	32.520	32.560	32.060	32.080	31.742	1,050,289

← NewerPage 14 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.