Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.420	17.430	16.920	17.040	17.040	4,948,841
2023-05-04	17.070	17.560	17.020	17.420	17.420	6,659,942
2023-04-28	17.160	17.270	16.790	17.160	17.160	5,780,400
2023-04-27	16.770	17.300	16.680	17.180	17.180	7,342,903
2023-04-26	16.470	16.850	16.330	16.800	16.800	4,092,070
2023-04-25	17.110	17.120	16.340	16.480	16.480	5,985,070
2023-04-24	17.000	17.480	16.740	17.280	17.280	9,020,071
2023-04-21	16.390	17.000	16.230	16.850	16.850	6,830,068
2023-04-20	16.720	16.720	16.300	16.390	16.390	3,283,095
2023-04-19	16.940	16.980	16.620	16.660	16.660	3,866,411
2023-04-18	17.200	17.280	16.790	16.950	16.950	8,204,070
2023-04-17	16.820	17.690	16.530	17.600	17.600	9,984,159
2023-04-14	16.600	16.910	16.510	16.720	16.720	3,032,700
2023-04-13	16.320	16.630	16.150	16.600	16.600	3,323,700
2023-04-12	16.200	16.490	16.200	16.340	16.340	2,377,148
2023-04-11	16.400	16.440	16.190	16.310	16.310	1,947,528
2023-04-10	16.660	16.660	16.280	16.310	16.310	3,147,500
2023-04-07	16.880	16.980	16.620	16.690	16.690	2,715,241
2023-04-06	16.770	16.960	16.700	16.900	16.900	3,651,100
2023-04-04	16.710	16.960	16.650	16.800	16.800	3,608,970
2023-04-03	16.950	17.080	16.710	16.810	16.810	4,641,568
2023-03-31	16.380	16.990	16.380	16.940	16.940	5,924,500
2023-03-30	16.640	16.640	16.240	16.380	16.380	3,043,268
2023-03-29	16.290	17.020	16.020	16.720	16.720	5,549,941
2023-03-28	16.040	16.350	15.990	16.290	16.290	3,061,600
2023-03-27	16.020	16.160	15.860	16.040	16.040	1,812,528
2023-03-24	16.150	16.330	16.030	16.110	16.110	2,352,800
2023-03-23	16.180	16.200	16.000	16.050	16.050	1,920,468
2023-03-22	16.250	16.360	16.060	16.170	16.170	1,824,328
2023-03-21	16.050	16.180	16.020	16.140	16.140	1,577,800
2023-03-20	16.450	16.580	15.890	16.000	16.000	3,046,864
2023-03-17	16.830	16.900	16.350	16.400	16.400	3,700,113
2023-03-16	16.810	17.070	16.580	16.740	16.740	3,214,500
2023-03-15	16.530	17.020	16.530	16.810	16.810	3,250,062
2023-03-14	17.000	17.170	16.500	16.530	16.530	3,239,659
2023-03-13	16.940	17.250	16.620	17.090	17.090	2,992,585
2023-03-10	17.010	17.280	16.860	16.990	16.990	3,159,303
2023-03-09	16.840	17.770	16.840	17.340	17.340	5,418,600
2023-03-08	16.850	17.000	16.700	16.790	16.790	2,372,659
2023-03-07	17.560	17.660	16.850	16.850	16.850	4,822,500
2023-03-06	17.540	17.720	17.400	17.600	17.600	3,200,700
2023-03-03	17.660	17.820	17.430	17.510	17.510	3,238,700
2023-03-02	17.930	17.970	17.640	17.660	17.660	4,117,567
2023-03-01	17.920	18.190	17.640	17.950	17.950	7,242,282
2023-02-28	17.310	18.000	17.310	17.900	17.900	7,907,241
2023-02-27	17.200	17.580	17.180	17.320	17.320	3,405,000
2023-02-24	17.170	17.380	17.050	17.290	17.290	3,049,241
2023-02-23	17.470	17.530	17.110	17.230	17.230	4,495,500
2023-02-22	17.600	17.800	17.380	17.470	17.470	5,223,000
2023-02-21	17.900	17.900	17.580	17.620	17.620	6,436,843
2023-02-20	18.160	18.180	17.460	17.980	17.980	8,701,000
2023-02-17	17.320	18.790	17.120	18.110	18.110	13,201,424
2023-02-16	17.040	17.550	16.900	17.290	17.290	8,962,626
2023-02-15	17.190	17.330	17.000	17.060	17.060	6,305,400
2023-02-14	16.490	17.290	16.430	17.200	17.200	9,457,385
2023-02-13	16.330	16.480	16.330	16.470	16.470	3,305,900
2023-02-10	16.430	16.520	16.230	16.330	16.330	3,506,900
2023-02-09	16.250	16.440	16.120	16.430	16.430	2,899,083
2023-02-08	16.380	16.380	16.240	16.250	16.250	2,051,147
2023-02-07	16.480	16.480	16.210	16.290	16.290	2,457,900

← NewerPage 15 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.