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
2025-04-28	12.850	12.860	12.640	12.760	12.713	2,205,490
2025-04-25	13.130	13.250	12.810	12.850	12.802	4,760,079
2025-04-24	13.110	13.350	13.080	13.240	13.191	3,601,600
2025-04-23	13.100	13.200	13.090	13.110	13.061	2,380,831
2025-04-22	13.040	13.080	12.890	13.070	13.022	2,387,642
2025-04-21	12.790	13.000	12.750	12.970	12.922	2,236,100
2025-04-18	12.820	12.990	12.730	12.870	12.822	1,827,200
2025-04-17	12.750	13.000	12.750	12.840	12.792	1,928,300
2025-04-16	12.990	12.990	12.580	12.780	12.733	2,540,600
2025-04-15	12.950	13.080	12.880	12.970	12.922	1,727,943
2025-04-14	12.880	13.080	12.860	12.960	12.912	2,926,800
2025-04-11	12.790	12.960	12.670	12.800	12.753	2,845,200
2025-04-10	12.780	13.070	12.770	12.850	12.802	4,202,510
2025-04-09	12.290	12.690	11.680	12.620	12.573	4,963,469
2025-04-08	12.010	12.780	11.950	12.450	12.404	5,873,340
2025-04-07	13.700	13.830	11.630	11.850	11.806	8,512,935
2025-04-03	14.070	14.340	14.010	14.270	14.217	4,044,100
2025-04-02	14.180	14.250	14.040	14.100	14.048	2,879,300
2025-04-01	13.740	14.300	13.700	14.160	14.108	5,744,576
2025-03-31	13.820	13.930	13.530	13.680	13.629	2,883,205
2025-03-28	14.020	14.270	13.880	13.900	13.849	3,395,900
2025-03-27	13.910	14.100	13.690	14.060	14.008	3,152,300
2025-03-26	13.830	14.070	13.800	13.970	13.918	2,561,811
2025-03-25	13.750	13.910	13.610	13.820	13.769	2,322,731
2025-03-24	13.920	13.970	13.550	13.750	13.699	3,567,900
2025-03-21	14.100	14.190	13.900	13.910	13.859	3,200,570
2025-03-20	14.210	14.260	14.110	14.120	14.068	2,115,700
2025-03-19	14.370	14.410	14.200	14.220	14.167	2,313,170
2025-03-18	14.300	14.470	14.220	14.380	14.327	2,938,103
2025-03-17	14.230	14.340	14.200	14.310	14.257	3,705,000
2025-03-14	13.910	14.240	13.860	14.230	14.177	3,902,412
2025-03-13	14.070	14.090	13.810	13.930	13.878	3,577,541
2025-03-12	14.280	14.310	14.020	14.050	13.998	4,824,372
2025-03-11	14.280	14.300	14.070	14.250	14.197	2,701,578
2025-03-10	14.300	14.500	14.260	14.340	14.287	2,220,768
2025-03-07	14.350	14.400	14.170	14.240	14.187	2,751,100
2025-03-06	14.150	14.410	14.130	14.380	14.327	3,668,400
2025-03-05	14.330	14.350	14.000	14.110	14.058	3,502,706
2025-03-04	14.350	14.460	14.290	14.350	14.297	4,317,000
2025-03-03	14.090	14.880	14.090	14.530	14.476	7,871,337
2025-02-28	14.400	14.440	14.050	14.090	14.038	4,067,388
2025-02-27	14.340	14.740	14.250	14.460	14.406	5,657,143
2025-02-26	14.280	14.360	14.210	14.320	14.267	2,967,479
2025-02-25	14.150	14.290	14.100	14.200	14.147	2,379,759
2025-02-24	14.190	14.370	14.080	14.280	14.227	3,605,700
2025-02-21	14.210	14.310	13.930	14.270	14.217	5,133,106
2025-02-20	13.910	14.150	13.870	14.090	14.038	3,601,766
2025-02-19	13.750	13.910	13.720	13.900	13.849	2,310,100
2025-02-18	14.020	14.080	13.730	13.780	13.729	3,236,800
2025-02-17	14.110	14.230	13.960	14.070	14.018	3,979,895
2025-02-14	13.950	14.230	13.920	14.070	14.018	3,989,515
2025-02-13	14.020	14.480	13.950	14.000	13.948	5,501,938
2025-02-12	14.500	14.500	13.990	14.140	14.088	7,911,897
2025-02-11	13.860	14.150	13.560	14.150	14.098	5,092,712
2025-02-10	13.630	13.870	13.570	13.870	13.819	3,644,815
2025-02-07	13.410	13.720	13.390	13.620	13.570	3,391,292
2025-02-06	13.220	13.430	13.110	13.430	13.380	2,390,367
2025-02-05	13.170	13.300	13.100	13.220	13.171	1,967,700
2025-01-27	13.200	13.330	13.080	13.080	13.032	2,074,220
2025-01-24	13.030	13.160	12.960	13.140	13.091	1,967,600

← NewerPage 7 of 15 · 871 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.