Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.910	16.060	15.620	15.820	15.820	5,609,236
2022-11-03	15.870	16.200	15.660	15.680	15.680	5,931,104
2022-11-02	15.760	16.560	15.690	15.930	15.930	12,805,523
2022-11-01	15.250	16.490	15.200	15.980	15.980	12,642,208
2022-10-31	14.720	15.160	14.540	14.990	14.990	3,650,626
2022-10-28	15.500	15.580	14.810	14.850	14.850	5,790,805
2022-10-27	15.150	15.780	15.010	15.690	15.690	5,952,706
2022-10-26	14.540	15.330	14.540	15.150	15.150	4,028,200
2022-10-25	14.750	15.080	14.320	14.540	14.540	2,734,338
2022-10-24	15.250	15.600	14.750	14.840	14.840	3,206,811
2022-10-21	14.980	15.250	14.830	15.110	15.110	2,097,200
2022-10-20	15.070	15.300	14.930	14.990	14.990	2,500,781
2022-10-19	15.390	15.390	14.930	15.070	15.070	3,144,768
2022-10-18	15.230	15.580	14.900	15.430	15.430	4,267,488
2022-10-17	15.000	15.350	14.790	15.100	15.100	3,077,078
2022-10-14	14.590	15.150	14.590	15.010	15.010	4,091,517
2022-10-13	14.180	14.680	13.970	14.510	14.510	3,677,743
2022-10-12	14.000	14.180	13.510	14.180	14.180	2,152,573
2022-10-11	13.970	14.150	13.280	14.110	14.110	2,507,000
2022-10-10	14.390	14.600	13.830	13.870	13.870	2,477,473
2022-09-30	13.970	14.510	13.970	14.390	14.390	2,668,368
2022-09-29	14.090	14.370	13.910	13.990	13.990	1,639,400
2022-09-28	14.320	14.600	14.000	14.000	14.000	1,865,768
2022-09-27	13.700	14.430	13.680	14.400	14.400	2,599,438
2022-09-26	13.940	14.070	13.680	13.680	13.680	1,212,154
2022-09-23	14.320	14.500	13.930	14.080	14.080	1,408,548
2022-09-22	14.490	14.710	14.400	14.450	14.450	1,440,842
2022-09-21	14.500	14.670	14.350	14.590	14.590	1,129,635
2022-09-20	14.210	14.640	14.210	14.570	14.570	1,818,406
2022-09-19	14.540	14.650	14.060	14.150	14.150	1,495,000
2022-09-16	14.910	14.950	14.490	14.500	14.500	2,334,100
2022-09-15	15.150	15.390	14.730	14.900	14.900	2,079,294
2022-09-14	15.100	15.300	14.880	15.290	15.290	1,979,400
2022-09-13	15.170	15.410	15.090	15.270	15.270	2,234,966
2022-09-09	15.070	15.190	15.010	15.160	15.160	1,120,806
2022-09-08	15.300	15.360	15.010	15.020	15.020	1,572,330
2022-09-07	15.040	15.280	14.930	15.220	15.220	2,032,600
2022-09-06	14.990	15.100	14.750	15.100	15.100	2,001,231
2022-09-05	15.060	15.240	14.710	14.880	14.880	3,340,423
2022-09-02	15.250	15.430	15.080	15.110	15.110	2,825,200
2022-09-01	15.360	15.640	15.130	15.210	15.210	2,470,640
2022-08-31	15.780	15.890	15.350	15.380	15.380	3,344,988
2022-08-30	15.770	16.050	15.770	15.820	15.820	1,668,742
2022-08-29	15.830	16.040	15.700	15.880	15.880	2,081,423
2022-08-26	16.030	16.320	15.960	16.070	16.070	1,382,920
2022-08-25	16.070	16.200	15.860	16.030	16.030	1,821,470
2022-08-24	16.220	16.450	16.020	16.070	16.070	2,195,226
2022-08-23	16.500	16.560	16.260	16.380	16.380	1,631,426
2022-08-22	16.290	16.550	15.980	16.530	16.530	2,031,662
2022-08-19	16.690	16.850	16.360	16.360	16.360	2,522,162
2022-08-18	16.940	16.940	16.580	16.640	16.640	2,585,300
2022-08-17	17.120	17.360	16.900	16.940	16.940	2,649,330
2022-08-16	17.030	17.200	16.890	16.950	16.950	2,113,225
2022-08-15	17.200	17.210	17.000	17.100	17.100	1,785,290
2022-08-12	17.350	17.440	17.180	17.250	17.250	1,863,080
2022-08-11	17.170	17.350	17.110	17.300	17.300	2,723,526
2022-08-10	17.070	17.220	17.000	17.130	17.130	2,553,850
2022-08-09	17.000	17.180	16.800	17.080	17.080	3,450,030
2022-08-08	16.620	17.130	16.510	17.130	17.130	4,471,130
2022-08-05	16.140	16.500	16.060	16.470	16.470	2,419,633

← NewerPage 17 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.