Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.560	11.740	11.510	11.690	11.690	3,063,800
2024-04-29	11.160	11.560	11.160	11.560	11.560	3,798,300
2024-04-26	11.110	11.300	11.020	11.250	11.250	2,919,000
2024-04-25	11.130	11.380	11.080	11.110	11.110	3,120,153
2024-04-24	11.120	11.160	11.000	11.100	11.100	1,856,089
2024-04-23	10.960	11.170	10.900	11.120	11.120	2,827,489
2024-04-22	10.700	11.090	10.630	10.960	10.960	3,197,928
2024-04-19	10.990	11.190	10.870	10.900	10.900	5,202,647
2024-04-18	10.910	11.640	10.520	11.330	11.330	7,863,058
2024-04-17	10.680	11.530	10.680	11.100	11.100	6,740,351
2024-04-16	11.240	11.300	10.530	10.620	10.620	3,340,800
2024-04-15	11.680	11.830	11.120	11.260	11.260	2,538,422
2024-04-12	11.930	12.060	11.660	11.680	11.680	2,347,400
2024-04-11	11.940	12.170	11.850	11.880	11.880	2,274,800
2024-04-10	12.380	12.410	11.950	12.030	12.030	1,870,500
2024-04-09	12.060	12.380	11.880	12.380	12.380	2,628,700
2024-04-08	12.520	12.550	12.050	12.060	12.060	2,700,200
2024-04-03	12.470	12.630	12.200	12.570	12.570	2,469,500
2024-04-02	12.650	12.690	12.360	12.470	12.470	1,858,889
2024-04-01	12.360	12.640	12.330	12.610	12.610	2,607,500
2024-03-29	12.230	12.300	12.170	12.300	12.300	939,000
2024-03-28	12.200	12.380	12.000	12.190	12.190	2,547,200
2024-03-27	12.350	12.590	12.300	12.300	12.300	2,171,000
2024-03-26	12.380	12.430	12.100	12.350	12.350	1,846,700
2024-03-25	12.720	12.810	12.310	12.320	12.320	2,171,200
2024-03-22	13.080	13.080	12.700	12.810	12.810	2,559,400
2024-03-21	13.160	13.230	12.960	13.120	13.120	2,192,000
2024-03-20	13.070	13.290	13.020	13.160	13.160	2,918,600
2024-03-19	13.080	13.180	13.010	13.060	13.060	2,604,122
2024-03-18	12.810	13.130	12.660	13.110	13.110	4,882,700
2024-03-15	12.610	12.990	12.610	12.820	12.820	3,133,800
2024-03-14	12.850	13.000	12.600	12.800	12.800	3,588,751
2024-03-13	12.810	12.890	12.530	12.690	12.690	3,539,400
2024-03-12	12.730	13.170	12.670	12.920	12.920	6,789,400
2024-03-11	12.260	12.560	12.260	12.550	12.550	3,017,700
2024-03-08	12.100	12.460	12.100	12.260	12.260	2,523,600
2024-03-07	12.380	12.450	12.120	12.160	12.160	2,221,200
2024-03-06	12.430	12.580	12.150	12.380	12.380	2,629,000
2024-03-05	12.740	12.750	12.330	12.490	12.490	3,774,900
2024-03-04	12.410	13.010	12.330	12.900	12.900	5,712,200
2024-03-01	12.400	12.540	12.240	12.400	12.400	2,118,000
2024-02-29	11.940	12.390	11.750	12.360	12.360	3,516,000
2024-02-28	12.670	13.070	11.950	12.030	12.030	5,768,500
2024-02-27	12.460	12.680	12.350	12.680	12.680	3,010,000
2024-02-26	12.230	12.550	12.130	12.450	12.450	3,314,676
2024-02-23	12.010	12.240	11.890	12.220	12.220	4,018,276
2024-02-22	11.700	12.180	11.620	12.010	12.010	4,013,376
2024-02-21	11.730	12.020	11.580	11.730	11.730	4,198,636
2024-02-20	11.530	12.080	11.320	11.840	11.840	4,295,276
2024-02-19	11.020	11.570	11.020	11.530	11.530	4,768,015
2024-02-08	10.180	11.050	10.180	11.000	11.000	5,008,200
2024-02-07	10.630	10.770	9.960	10.140	10.140	4,737,300
2024-02-06	9.510	10.940	9.510	10.630	10.630	4,304,951
2024-02-05	11.360	11.360	10.230	10.230	10.230	4,783,700
2024-02-02	12.100	12.330	10.940	11.370	11.370	3,593,900
2024-02-01	12.010	12.450	11.980	12.130	12.130	1,760,038
2024-01-31	12.800	13.000	12.220	12.280	12.280	2,913,512
2024-01-30	13.250	13.360	12.910	12.930	12.930	1,692,801
2024-01-29	13.750	13.900	13.350	13.390	13.390	2,955,112
2024-01-26	13.760	14.350	13.560	13.890	13.890	4,609,905

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.