Hainan Huluwa Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.330 | 9.400 | 9.250 | 9.300 | 9.300 | 687,100 |
| 2024-07-26 | 9.320 | 9.440 | 9.260 | 9.380 | 9.380 | 1,006,600 |
| 2024-07-25 | 9.100 | 9.380 | 9.090 | 9.240 | 9.240 | 992,100 |
| 2024-07-24 | 9.430 | 9.530 | 9.190 | 9.230 | 9.230 | 1,544,300 |
| 2024-07-23 | 9.750 | 9.790 | 9.460 | 9.460 | 9.460 | 1,384,300 |
| 2024-07-22 | 9.640 | 9.790 | 9.600 | 9.750 | 9.750 | 1,456,600 |
| 2024-07-19 | 9.670 | 9.730 | 9.580 | 9.650 | 9.650 | 1,067,000 |
| 2024-07-18 | 9.520 | 9.690 | 9.420 | 9.690 | 9.690 | 1,879,603 |
| 2024-07-17 | 9.480 | 9.740 | 9.480 | 9.610 | 9.610 | 1,335,100 |
| 2024-07-16 | 9.750 | 9.760 | 9.560 | 9.590 | 9.590 | 1,478,000 |
| 2024-07-15 | 9.990 | 10.030 | 9.770 | 9.810 | 9.810 | 1,737,800 |
| 2024-07-12 | 10.120 | 10.220 | 10.050 | 10.100 | 10.100 | 1,909,778 |
| 2024-07-11 | 10.070 | 10.220 | 9.980 | 10.160 | 10.160 | 3,450,223 |
| 2024-07-10 | 9.700 | 10.300 | 9.610 | 10.010 | 10.010 | 3,656,272 |
| 2024-07-09 | 9.800 | 9.850 | 9.410 | 9.840 | 9.840 | 2,953,023 |
| 2024-07-08 | 10.250 | 10.250 | 9.760 | 9.900 | 9.900 | 2,935,900 |
| 2024-07-05 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2024-07-04 | 9.950 | 9.960 | 9.460 | 9.470 | 9.470 | 1,925,600 |
| 2024-07-03 | 10.080 | 10.090 | 9.900 | 9.910 | 9.910 | 901,700 |
| 2024-07-02 | 9.830 | 10.110 | 9.800 | 10.030 | 10.030 | 1,515,322 |
| 2024-07-01 | 9.750 | 9.870 | 9.660 | 9.870 | 9.870 | 1,120,703 |
| 2024-06-28 | 9.810 | 9.920 | 9.710 | 9.750 | 9.750 | 1,185,200 |
| 2024-06-27 | 10.020 | 10.030 | 9.820 | 9.850 | 9.850 | 1,286,500 |
| 2024-06-26 | 9.670 | 10.040 | 9.610 | 10.020 | 10.020 | 1,341,503 |
| 2024-06-25 | 9.680 | 9.850 | 9.600 | 9.670 | 9.670 | 930,200 |
| 2024-06-24 | 9.990 | 10.110 | 9.600 | 9.650 | 9.650 | 1,929,500 |
| 2024-06-21 | 9.930 | 10.110 | 9.820 | 10.060 | 10.060 | 1,116,300 |
| 2024-06-20 | 10.150 | 10.230 | 9.900 | 9.940 | 9.940 | 1,573,700 |
| 2024-06-19 | 10.320 | 10.340 | 10.130 | 10.150 | 10.150 | 1,140,000 |
| 2024-06-18 | 10.250 | 10.370 | 10.210 | 10.290 | 10.290 | 1,091,400 |
| 2024-06-17 | 10.300 | 10.380 | 10.200 | 10.260 | 10.260 | 964,800 |
| 2024-06-14 | 10.400 | 10.400 | 10.180 | 10.310 | 10.310 | 1,217,800 |
| 2024-06-13 | 10.610 | 10.610 | 10.320 | 10.380 | 10.380 | 1,430,400 |
| 2024-06-12 | 10.370 | 10.620 | 10.350 | 10.580 | 10.580 | 1,770,103 |
| 2024-06-11 | 10.330 | 10.430 | 10.120 | 10.380 | 10.380 | 1,388,903 |
| 2024-06-07 | 10.230 | 10.370 | 10.110 | 10.330 | 10.330 | 1,926,600 |
| 2024-06-06 | 10.560 | 10.640 | 10.000 | 10.130 | 10.130 | 3,105,800 |
| 2024-06-05 | 10.910 | 10.910 | 10.550 | 10.550 | 10.550 | 1,845,558 |
| 2024-06-04 | 10.860 | 10.900 | 10.630 | 10.850 | 10.850 | 1,526,300 |
| 2024-06-03 | 11.150 | 11.150 | 10.770 | 10.840 | 10.840 | 1,887,100 |
| 2024-05-31 | 11.010 | 11.170 | 11.010 | 11.140 | 11.140 | 1,034,400 |
| 2024-05-30 | 11.100 | 11.200 | 11.010 | 11.080 | 11.080 | 1,155,300 |
| 2024-05-29 | 11.100 | 11.230 | 11.060 | 11.120 | 11.120 | 1,254,000 |
| 2024-05-28 | 11.320 | 11.330 | 11.140 | 11.160 | 11.160 | 1,145,000 |
| 2024-05-27 | 11.310 | 11.390 | 11.090 | 11.280 | 11.280 | 1,433,600 |
| 2024-05-24 | 11.360 | 11.450 | 11.300 | 11.310 | 11.310 | 1,237,800 |
| 2024-05-23 | 11.550 | 11.590 | 11.260 | 11.300 | 11.300 | 1,679,300 |
| 2024-05-22 | 11.550 | 11.680 | 11.530 | 11.590 | 11.590 | 1,626,500 |
| 2024-05-21 | 11.840 | 11.860 | 11.540 | 11.600 | 11.600 | 2,180,500 |
| 2024-05-20 | 11.780 | 12.000 | 11.730 | 11.820 | 11.820 | 1,807,000 |
| 2024-05-17 | 11.800 | 11.940 | 11.700 | 11.830 | 11.830 | 1,688,100 |
| 2024-05-16 | 11.850 | 12.000 | 11.760 | 11.800 | 11.800 | 1,819,800 |
| 2024-05-15 | 12.030 | 12.100 | 11.900 | 11.930 | 11.930 | 1,552,200 |
| 2024-05-14 | 11.850 | 12.180 | 11.830 | 12.020 | 12.020 | 2,130,500 |
| 2024-05-13 | 12.070 | 12.250 | 11.870 | 11.910 | 11.910 | 2,497,443 |
| 2024-05-10 | 12.480 | 12.480 | 12.050 | 12.110 | 12.110 | 2,963,900 |
| 2024-05-09 | 12.250 | 12.470 | 12.140 | 12.430 | 12.430 | 3,197,000 |
| 2024-05-08 | 12.200 | 12.380 | 12.100 | 12.230 | 12.230 | 3,373,258 |
| 2024-05-07 | 12.160 | 12.240 | 12.040 | 12.180 | 12.180 | 2,961,700 |
| 2024-05-06 | 11.900 | 12.110 | 11.750 | 12.110 | 12.110 | 4,325,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-23 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.