Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.130	13.750	13.040	13.750	13.750	2,714,995
2024-01-24	13.000	13.250	12.670	13.140	13.140	1,892,112
2024-01-23	13.060	13.140	12.800	13.000	13.000	1,557,100
2024-01-22	13.970	14.040	12.990	13.070	13.070	2,561,147
2024-01-19	14.000	14.140	13.930	13.970	13.970	1,147,556
2024-01-18	14.010	14.320	13.650	14.040	14.040	2,954,387
2024-01-17	14.440	14.720	14.230	14.240	14.240	1,740,100
2024-01-16	14.730	14.880	14.400	14.540	14.540	1,834,300
2024-01-15	14.530	14.920	14.530	14.730	14.730	2,340,400
2024-01-12	14.670	14.890	14.620	14.650	14.650	1,808,800
2024-01-11	14.500	14.740	14.490	14.730	14.730	1,616,789
2024-01-10	14.710	14.710	14.440	14.550	14.550	1,397,589
2024-01-09	14.520	14.750	14.500	14.670	14.670	1,957,300
2024-01-08	14.880	14.940	14.520	14.520	14.520	2,464,389
2024-01-05	15.200	15.200	14.880	14.950	14.950	2,792,538
2024-01-04	15.240	15.240	14.960	15.180	15.180	2,716,800
2024-01-03	15.180	15.580	15.130	15.260	15.260	4,512,100
2024-01-02	15.140	15.400	15.070	15.170	15.170	3,240,200
2023-12-29	15.090	15.200	15.020	15.160	15.160	2,737,000
2023-12-28	14.870	15.120	14.690	15.030	15.030	2,884,000
2023-12-27	14.810	14.910	14.670	14.910	14.910	1,824,900
2023-12-26	15.000	15.060	14.810	14.820	14.820	1,909,900
2023-12-25	15.160	15.230	14.820	15.000	15.000	2,663,900
2023-12-22	15.280	15.410	15.140	15.160	15.160	2,641,100
2023-12-21	15.380	15.400	14.960	15.360	15.360	3,432,400
2023-12-20	15.420	15.660	15.400	15.410	15.410	2,606,200
2023-12-19	15.700	15.740	15.300	15.480	15.480	3,936,600
2023-12-18	15.890	16.160	15.760	15.800	15.800	3,691,564
2023-12-15	16.430	16.470	15.910	15.950	15.950	6,192,261
2023-12-14	16.510	16.860	16.390	16.400	16.400	5,460,112
2023-12-13	16.440	17.070	16.390	16.730	16.730	8,712,195
2023-12-12	16.550	16.730	16.460	16.470	16.470	5,879,500
2023-12-11	16.500	16.750	16.250	16.630	16.630	4,980,000
2023-12-08	16.680	17.100	16.500	16.510	16.510	8,661,335
2023-12-07	17.790	17.790	16.770	16.900	16.900	10,616,400
2023-12-06	18.220	18.260	17.810	17.880	17.880	11,060,600
2023-12-05	17.880	19.120	17.730	18.600	18.600	16,852,769
2023-12-04	17.900	18.800	17.800	18.170	18.170	13,719,995
2023-12-01	18.280	18.640	17.900	17.950	17.950	15,786,800
2023-11-30	17.580	19.210	17.110	18.890	18.890	21,121,469
2023-11-29	17.970	18.270	17.550	17.620	17.620	11,614,078
2023-11-28	18.200	19.070	17.700	18.310	18.310	16,130,400
2023-11-27	18.800	20.090	17.900	19.060	19.060	26,143,424
2023-11-24	17.300	18.500	17.300	18.500	18.500	23,067,769
2023-11-23	17.300	17.970	17.010	17.150	17.150	14,376,524
2023-11-22	16.260	17.090	16.230	16.740	16.740	7,809,782
2023-11-21	16.460	16.480	16.290	16.320	16.320	2,325,200
2023-11-20	16.330	16.570	16.240	16.470	16.470	3,367,200
2023-11-17	15.980	16.500	15.980	16.330	16.330	3,943,100
2023-11-16	16.110	16.150	15.970	16.090	16.090	1,971,000
2023-11-15	16.220	16.220	15.940	16.170	16.170	2,498,100
2023-11-14	15.910	16.130	15.800	16.130	16.130	3,397,800
2023-11-13	16.160	16.160	15.870	15.910	15.910	2,876,300
2023-11-10	15.930	16.120	15.720	16.000	16.000	2,795,500
2023-11-09	16.020	16.210	15.850	15.930	15.930	3,479,900
2023-11-08	16.020	16.300	15.900	16.030	16.030	6,232,600
2023-11-07	15.720	16.080	15.600	16.020	16.020	5,509,700
2023-11-06	15.460	15.830	15.450	15.780	15.780	4,367,400
2023-11-03	15.410	15.500	15.310	15.400	15.400	3,114,000
2023-11-02	15.500	15.600	15.170	15.420	15.420	4,981,600

← NewerPage 12 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.