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
2026-07-23	18.160	18.960	17.940	18.760	18.760	11,143,824
2026-07-22	18.390	18.730	17.990	18.140	18.140	9,271,995
2026-07-21	18.090	18.520	16.680	18.510	18.510	13,844,164
2026-07-20	19.480	19.600	17.700	18.050	18.050	13,212,200
2026-07-17	20.890	21.090	19.250	19.290	19.290	14,436,745
2026-07-16	21.360	21.550	20.860	21.100	21.100	12,337,000
2026-07-15	21.510	21.940	21.210	21.690	21.690	12,556,222
2026-07-14	21.350	21.630	20.920	21.530	21.530	9,041,600
2026-07-13	21.980	22.220	21.180	21.290	21.290	12,240,937
2026-07-10	22.590	23.030	22.280	22.280	22.280	11,665,400
2026-07-09	23.300	23.760	21.790	22.630	22.630	13,230,929
2026-07-08	24.330	24.510	23.010	23.250	23.250	12,766,930
2026-07-07	25.570	26.080	24.320	24.400	24.400	13,776,964
2026-07-06	26.900	27.540	25.750	25.780	25.780	13,456,487
2026-07-03	27.930	28.470	26.770	26.900	26.900	13,171,850
2026-07-02	28.790	29.070	27.970	28.060	28.060	13,867,800
2026-07-01	26.860	29.140	26.520	28.940	28.940	16,520,846
2026-06-30	26.500	27.100	26.100	26.900	26.900	11,592,700
2026-06-29	26.450	27.230	25.550	26.840	26.840	15,443,561
2026-06-26	28.050	28.750	26.330	26.460	26.460	14,757,059
2026-06-25	28.780	29.300	28.170	28.330	28.280	11,905,878
2026-06-24	29.980	30.200	28.490	29.300	29.248	14,497,781
2026-06-23	29.560	30.730	29.280	29.800	29.747	17,783,447
2026-06-22	27.650	30.050	27.070	30.030	29.977	22,073,496
2026-06-18	27.730	28.280	27.310	27.650	27.601	10,200,095
2026-06-17	27.710	28.320	27.500	27.860	27.811	10,740,925
2026-06-16	27.020	28.600	26.930	27.980	27.931	15,011,400
2026-06-15	27.330	27.800	26.810	27.010	26.962	13,027,740
2026-06-12	27.000	27.780	26.700	27.300	27.252	11,857,440
2026-06-11	26.780	27.540	26.310	26.840	26.793	11,438,900
2026-06-10	27.020	27.530	26.700	26.900	26.853	8,582,600
2026-06-09	27.000	27.770	26.460	27.400	27.352	15,102,891
2026-06-08	28.140	28.390	26.500	26.840	26.793	18,141,710
2026-06-05	29.610	30.050	28.600	28.800	28.749	13,282,982
2026-06-04	30.170	30.370	28.870	29.590	29.538	12,896,032
2026-06-03	30.070	31.110	30.060	30.370	30.316	10,405,820
2026-06-02	31.720	31.980	30.280	30.400	30.346	14,057,791
2026-06-01	32.490	33.080	31.650	31.710	31.654	13,829,117
2026-05-29	32.150	33.780	31.000	32.480	32.423	20,570,841
2026-05-28	32.000	33.500	31.800	32.490	32.433	18,687,472
2026-05-27	30.760	33.000	30.530	31.390	31.335	19,505,290
2026-05-26	30.680	31.710	29.920	30.970	30.915	17,847,186
2026-05-25	32.270	32.430	30.110	30.610	30.556	19,392,827
2026-05-22	33.000	33.140	31.700	32.110	32.053	16,741,333
2026-05-21	35.080	35.460	32.530	32.610	32.552	23,097,497
2026-05-20	31.520	35.080	31.170	34.400	34.339	22,947,174
2026-05-19	31.770	33.120	31.280	31.700	31.644	17,724,944
2026-05-18	33.330	33.530	31.900	32.130	32.073	18,900,513
2026-05-15	32.250	35.580	32.250	33.540	33.481	31,231,527
2026-05-14	32.390	34.150	32.020	32.020	31.964	24,199,558
2026-05-13	32.310	33.220	31.680	32.260	32.203	19,369,009
2026-05-12	31.510	34.350	31.210	32.300	32.243	28,096,509
2026-05-11	30.000	32.690	29.450	31.800	31.744	37,961,569
2026-05-08	30.980	32.130	30.260	30.360	30.306	23,440,707
2026-05-07	32.020	32.500	30.500	31.240	31.185	30,552,150
2026-05-06	30.920	32.800	30.920	32.370	32.313	45,516,458
2026-04-30	25.890	30.490	25.500	29.970	29.917	56,313,715
2026-04-29	25.270	26.040	23.590	25.890	25.844	37,224,812
2026-04-28	25.530	25.800	25.050	25.200	25.156	17,202,205
2026-04-27	24.310	26.050	24.310	25.530	25.485	25,997,101

← NewerPage 2 of 2 · 120 trading days

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.