Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.300	15.350	15.160	15.200	15.200	1,334,226
2023-07-31	15.370	15.470	15.200	15.270	15.270	1,617,500
2023-07-28	15.170	15.360	15.130	15.340	15.340	1,458,000
2023-07-27	15.290	15.350	15.200	15.230	15.230	1,080,600
2023-07-26	15.330	15.390	15.180	15.290	15.290	1,414,700
2023-07-25	15.240	15.330	15.200	15.290	15.290	1,585,557
2023-07-24	15.050	15.250	14.980	15.220	15.220	1,325,267
2023-07-21	14.840	15.160	14.770	15.050	15.050	1,275,367
2023-07-20	14.950	15.140	14.860	14.890	14.890	1,345,400
2023-07-19	15.000	15.060	14.920	14.980	14.980	694,100
2023-07-18	15.130	15.140	15.000	15.010	15.010	800,227
2023-07-17	15.120	15.140	14.900	15.140	15.140	1,298,900
2023-07-14	15.270	15.270	15.070	15.120	15.120	1,186,900
2023-07-13	15.210	15.330	15.150	15.210	15.210	1,403,300
2023-07-12	15.280	15.280	15.110	15.110	15.110	951,900
2023-07-11	15.240	15.290	15.160	15.260	15.260	1,025,400
2023-07-10	15.120	15.280	15.090	15.240	15.240	1,394,495
2023-07-07	15.040	15.180	14.920	15.120	15.120	1,789,667
2023-07-06	15.180	15.200	14.980	15.040	15.040	1,449,200
2023-07-05	15.150	15.260	15.070	15.180	15.180	1,720,000
2023-07-04	15.210	15.310	15.100	15.170	15.170	1,416,500
2023-07-03	15.130	15.200	15.020	15.180	15.180	1,465,739
2023-06-30	14.930	15.250	14.800	15.140	15.140	2,180,900
2023-06-29	14.770	15.040	14.680	14.880	14.880	1,420,700
2023-06-28	14.850	14.880	14.570	14.770	14.770	1,154,900
2023-06-27	14.400	14.910	14.400	14.810	14.810	1,467,199
2023-06-26	15.000	15.010	14.510	14.560	14.560	2,246,100
2023-06-21	14.890	15.110	14.870	15.020	15.020	1,949,000
2023-06-20	15.150	15.150	15.000	15.000	15.000	1,709,385
2023-06-19	15.150	15.200	15.010	15.030	15.030	1,492,685
2023-06-16	15.280	15.280	15.100	15.130	15.130	1,686,300
2023-06-15	15.010	15.180	14.750	15.160	15.160	3,045,300
2023-06-14	15.020	15.180	14.960	15.010	15.010	1,894,522
2023-06-13	15.130	15.230	15.040	15.060	15.060	1,681,900
2023-06-12	15.330	15.330	15.010	15.120	15.120	2,446,900
2023-06-09	15.200	15.440	15.120	15.370	15.370	2,284,800
2023-06-08	15.470	15.580	15.120	15.140	15.140	2,790,300
2023-06-07	15.540	15.780	15.420	15.460	15.460	2,026,000
2023-06-06	16.050	16.060	15.600	15.620	15.620	3,626,000
2023-06-05	16.110	16.160	15.940	16.030	16.030	2,012,900
2023-06-02	16.040	16.180	15.970	16.110	16.110	1,977,700
2023-06-01	16.220	16.240	15.940	16.040	16.040	2,013,800
2023-05-31	16.240	16.450	16.120	16.130	16.130	2,030,200
2023-05-30	16.500	16.500	16.050	16.230	16.230	2,064,195
2023-05-29	16.320	16.720	16.280	16.400	16.400	2,371,900
2023-05-26	15.900	16.400	15.870	16.390	16.390	3,082,033
2023-05-25	16.100	16.220	15.850	15.950	15.950	2,815,988
2023-05-24	16.510	16.510	16.150	16.190	16.190	3,045,900
2023-05-23	16.280	16.710	16.250	16.520	16.520	5,173,161
2023-05-22	16.250	16.500	16.180	16.230	16.230	2,432,871
2023-05-19	16.000	16.350	15.880	16.260	16.260	3,645,804
2023-05-18	16.220	16.300	15.980	16.020	16.020	2,348,004
2023-05-17	16.320	16.320	16.030	16.220	16.220	1,965,993
2023-05-16	16.150	16.430	16.060	16.340	16.340	3,078,593
2023-05-15	15.900	16.190	15.860	16.120	16.120	1,882,493
2023-05-12	15.930	16.350	15.850	16.120	16.120	3,159,126
2023-05-11	16.080	16.210	15.910	15.940	15.940	2,825,593
2023-05-10	16.140	16.200	15.810	16.050	16.050	3,411,933
2023-05-09	17.160	17.160	16.110	16.130	16.130	7,553,506
2023-05-08	16.960	17.410	16.960	17.080	17.080	4,496,000

← NewerPage 14 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.