Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.850	15.850	15.320	15.510	15.510	4,095,582
2023-10-31	15.530	15.920	15.410	15.690	15.690	5,711,000
2023-10-30	15.450	15.800	15.370	15.600	15.600	4,653,500
2023-10-27	15.010	15.580	14.800	15.460	15.460	6,206,685
2023-10-26	15.010	15.340	14.900	15.190	15.190	4,268,305
2023-10-25	15.490	15.650	15.200	15.280	15.280	5,005,239
2023-10-24	15.490	15.620	15.180	15.400	15.400	5,004,800
2023-10-23	15.540	15.970	15.260	15.510	15.510	7,736,899
2023-10-20	14.700	16.000	14.500	15.660	15.660	10,113,924
2023-10-19	15.100	15.270	14.440	14.730	14.730	6,646,248
2023-10-18	15.660	15.680	15.110	15.210	15.210	6,538,583
2023-10-17	15.770	15.980	15.370	15.760	15.760	11,142,978
2023-10-16	15.410	16.900	15.260	16.430	16.430	21,922,442
2023-10-13	14.630	15.770	14.630	15.410	15.410	12,417,499
2023-10-12	14.780	15.070	14.630	14.820	14.820	2,340,900
2023-10-11	14.470	14.890	14.460	14.650	14.650	1,712,000
2023-10-10	14.840	14.840	14.480	14.540	14.540	1,319,700
2023-10-09	14.880	14.980	14.600	14.790	14.790	1,406,800
2023-09-28	14.980	15.070	14.850	14.870	14.870	1,297,800
2023-09-27	14.820	14.950	14.670	14.890	14.890	1,603,600
2023-09-26	14.720	14.880	14.650	14.730	14.730	1,329,400
2023-09-25	14.750	14.900	14.640	14.780	14.780	1,297,464
2023-09-22	14.670	14.760	14.410	14.710	14.710	1,482,500
2023-09-21	14.660	14.780	14.570	14.590	14.590	1,248,100
2023-09-20	14.870	14.870	14.680	14.760	14.760	1,619,700
2023-09-19	14.770	14.910	14.630	14.780	14.780	2,157,217
2023-09-18	14.500	14.800	14.470	14.760	14.760	2,452,934
2023-09-15	14.280	14.570	14.280	14.500	14.500	2,359,317
2023-09-14	14.380	14.470	14.230	14.310	14.310	1,064,300
2023-09-13	14.420	14.440	14.150	14.280	14.280	1,237,700
2023-09-12	14.300	14.510	14.290	14.410	14.410	1,359,867
2023-09-11	14.080	14.360	14.000	14.290	14.290	1,361,100
2023-09-08	14.000	14.200	13.960	14.080	14.080	923,200
2023-09-07	14.410	14.410	14.040	14.080	14.080	1,425,500
2023-09-06	14.440	14.440	14.270	14.400	14.400	986,300
2023-09-05	14.530	14.600	14.330	14.390	14.390	1,567,800
2023-09-04	14.520	14.550	14.400	14.530	14.530	1,347,000
2023-09-01	14.460	14.550	14.320	14.440	14.440	1,685,557
2023-08-31	14.260	14.490	14.130	14.450	14.450	2,006,757
2023-08-30	14.240	14.360	14.110	14.250	14.250	1,697,267
2023-08-29	14.010	14.290	13.960	14.250	14.250	1,959,367
2023-08-28	14.640	14.680	14.000	14.070	14.070	2,245,000
2023-08-25	14.190	14.270	13.900	14.000	14.000	1,503,400
2023-08-24	13.920	14.190	13.750	14.120	14.120	2,112,543
2023-08-23	14.230	14.230	13.950	13.980	13.980	2,230,057
2023-08-22	14.480	14.580	13.990	14.140	14.140	4,253,467
2023-08-21	14.710	14.850	14.420	14.470	14.470	2,768,000
2023-08-18	15.550	15.550	14.830	14.850	14.850	4,585,650
2023-08-17	15.260	15.620	15.180	15.530	15.530	3,230,440
2023-08-16	15.530	15.760	15.370	15.380	15.380	4,332,190
2023-08-15	15.200	15.580	15.020	15.580	15.580	5,345,000
2023-08-14	15.310	15.540	15.000	15.320	15.320	3,233,600
2023-08-11	15.270	15.510	15.160	15.390	15.390	4,461,644
2023-08-10	15.400	15.490	15.150	15.220	15.220	3,540,446
2023-08-09	15.100	15.550	15.010	15.540	15.540	4,762,150
2023-08-08	15.000	15.190	14.700	15.150	15.150	2,300,300
2023-08-07	15.210	15.330	14.930	15.000	15.000	2,440,800
2023-08-04	15.310	15.450	15.240	15.260	15.260	1,836,250
2023-08-03	15.040	15.360	15.010	15.310	15.310	1,998,000
2023-08-02	15.210	15.310	15.010	15.030	15.030	1,608,882

← NewerPage 13 of 21 · 1,212 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.