Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.430	16.500	16.270	16.330	16.330	2,452,100
2023-02-03	16.500	16.540	16.180	16.370	16.370	3,516,200
2023-02-02	16.570	16.680	16.470	16.560	16.560	4,046,600
2023-02-01	16.460	16.560	16.360	16.560	16.560	3,825,700
2023-01-31	16.500	16.550	16.250	16.430	16.430	3,486,600
2023-01-30	16.250	16.400	16.200	16.400	16.400	4,261,495
2023-01-20	15.920	16.180	15.920	16.180	16.180	3,019,647
2023-01-19	16.070	16.070	15.880	15.940	15.940	2,487,901
2023-01-18	15.930	16.010	15.870	15.950	15.950	1,765,700
2023-01-17	16.020	16.180	15.870	15.940	15.940	2,634,400
2023-01-16	15.790	16.190	15.740	16.100	16.100	4,208,358
2023-01-13	15.700	15.820	15.630	15.740	15.740	2,214,900
2023-01-12	15.860	16.010	15.620	15.700	15.700	3,353,977
2023-01-11	15.960	16.080	15.780	15.850	15.850	3,390,116
2023-01-10	16.180	16.180	15.910	15.940	15.940	3,473,600
2023-01-09	16.080	16.240	16.000	16.160	16.160	3,570,900
2023-01-06	16.300	16.340	16.050	16.080	16.080	3,939,394
2023-01-05	16.270	16.400	16.000	16.320	16.320	4,286,577
2023-01-04	16.580	16.580	16.110	16.370	16.370	7,392,877
2023-01-03	16.250	16.650	16.150	16.620	16.620	6,408,526
2022-12-30	16.360	16.400	15.930	16.020	16.020	5,151,500
2022-12-29	16.170	16.550	16.170	16.350	16.350	5,046,400
2022-12-28	16.400	16.600	16.150	16.230	16.230	5,295,764
2022-12-27	17.100	17.260	16.170	16.590	16.590	8,615,684
2022-12-26	17.740	17.830	17.150	17.310	17.310	6,188,159
2022-12-23	17.570	18.080	17.500	17.750	17.750	5,403,683
2022-12-22	18.420	18.660	17.690	17.810	17.810	6,914,309
2022-12-21	18.210	18.730	18.210	18.420	18.420	8,121,327
2022-12-20	18.990	19.330	17.750	18.200	18.200	10,808,488
2022-12-19	21.220	21.390	19.090	19.250	19.250	12,840,785
2022-12-16	20.320	21.330	20.320	21.200	21.200	14,428,824
2022-12-15	20.550	21.140	20.300	20.410	20.410	10,283,383
2022-12-14	21.560	21.670	20.880	20.930	20.930	15,429,118
2022-12-13	21.960	22.800	20.750	22.290	22.290	23,286,317
2022-12-12	20.140	21.750	20.140	21.550	21.550	23,162,056
2022-12-09	20.630	21.160	20.130	20.140	20.140	17,694,582
2022-12-08	20.980	22.550	20.280	21.170	21.170	28,708,941
2022-12-07	19.400	22.120	18.550	21.700	21.700	30,310,900
2022-12-06	19.740	21.780	19.600	20.210	20.210	32,760,052
2022-12-05	19.700	19.980	18.910	19.800	19.800	18,595,459
2022-12-02	18.380	19.780	18.360	19.270	19.270	14,987,145
2022-12-01	19.370	19.500	17.900	18.730	18.730	14,055,281
2022-11-30	18.890	19.390	18.590	19.090	19.090	11,283,366
2022-11-29	18.400	19.440	18.310	18.900	18.900	15,427,218
2022-11-28	17.930	19.190	17.850	18.700	18.700	16,171,360
2022-11-25	18.210	18.290	17.390	17.840	17.840	9,413,747
2022-11-24	17.610	18.690	17.510	18.470	18.470	12,595,734
2022-11-23	19.600	19.730	18.000	18.000	18.000	15,388,500
2022-11-22	19.800	22.000	19.430	20.000	20.000	20,325,380
2022-11-21	19.160	20.280	18.570	20.200	20.200	18,575,607
2022-11-18	18.800	20.450	18.630	19.750	19.750	24,125,288
2022-11-17	18.690	19.800	18.520	19.180	19.180	20,827,286
2022-11-16	19.690	20.280	18.960	19.190	19.190	24,728,605
2022-11-15	19.060	20.600	18.350	20.600	20.600	34,435,419
2022-11-14	16.970	18.730	16.470	18.730	18.730	27,552,034
2022-11-11	17.490	18.610	17.030	17.030	17.030	23,246,988
2022-11-10	16.850	18.280	16.590	17.820	17.820	21,717,743
2022-11-09	15.830	17.370	15.760	16.850	16.850	14,999,330
2022-11-08	15.720	15.950	15.390	15.790	15.790	4,487,411
2022-11-07	15.860	15.950	15.600	15.690	15.690	4,629,403

← NewerPage 16 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.