Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.050	16.220	15.820	16.130	16.130	1,844,827
2022-08-03	15.790	16.450	15.790	15.990	15.990	3,281,760
2022-08-02	16.620	16.640	15.710	15.820	15.820	3,685,076
2022-08-01	16.680	16.860	16.400	16.840	16.840	1,746,073
2022-07-29	17.090	17.110	16.640	16.710	16.710	3,082,423
2022-07-28	17.310	17.390	17.080	17.090	17.090	2,654,457
2022-07-27	17.420	17.480	17.180	17.310	17.310	1,684,026
2022-07-26	17.160	17.330	16.880	17.310	17.310	2,233,016
2022-07-25	17.080	17.350	17.020	17.180	17.180	2,046,950
2022-07-22	17.520	17.670	17.000	17.080	17.080	2,954,000
2022-07-21	17.500	17.720	17.300	17.550	17.550	3,326,500
2022-07-20	17.280	17.720	17.160	17.500	17.500	3,551,967
2022-07-19	17.030	17.330	17.000	17.180	17.180	2,316,222
2022-07-18	16.930	17.060	16.610	17.030	17.030	2,497,503
2022-07-15	17.200	17.270	16.880	16.920	16.920	2,420,000
2022-07-14	16.900	17.250	16.900	16.970	16.970	2,284,444
2022-07-13	17.200	17.330	16.850	17.050	17.050	2,933,733
2022-07-12	18.000	18.000	17.250	17.260	17.260	5,064,644
2022-07-11	17.520	18.200	17.490	18.040	18.040	7,472,863
2022-07-08	17.380	17.620	17.210	17.450	17.450	2,928,100
2022-07-07	17.230	17.420	16.800	17.410	17.410	4,010,308
2022-07-06	17.570	17.780	17.060	17.240	17.240	3,984,804
2022-07-05	17.920	17.980	17.380	17.620	17.620	4,216,393
2022-07-04	17.630	17.990	17.310	17.900	17.900	5,047,474
2022-07-01	17.650	17.890	17.340	17.390	17.390	3,385,967
2022-06-30	17.310	17.830	17.310	17.650	17.650	4,115,879
2022-06-29	17.850	18.200	17.440	17.460	17.460	6,557,972
2022-06-28	18.080	18.120	17.580	17.990	17.990	6,181,892
2022-06-27	18.200	18.680	18.050	18.120	18.120	8,152,651
2022-06-24	18.160	18.490	17.920	18.000	18.000	9,844,762
2022-06-23	17.530	18.660	17.530	18.280	18.280	16,958,019
2022-06-22	17.370	19.140	17.250	19.000	19.000	23,494,443
2022-06-21	17.290	18.150	16.940	17.400	17.400	9,346,186
2022-06-20	16.810	17.400	16.810	17.290	17.290	6,620,374
2022-06-17	16.720	16.880	16.320	16.810	16.810	4,418,882
2022-06-16	16.430	16.900	16.400	16.720	16.720	5,160,566
2022-06-15	16.410	16.660	16.330	16.430	16.430	3,827,384
2022-06-14	16.360	16.440	15.890	16.420	16.420	3,963,736
2022-06-13	16.130	16.500	16.060	16.470	16.470	3,282,749
2022-06-10	16.120	16.460	16.020	16.300	16.300	2,963,003
2022-06-09	16.530	16.700	16.200	16.230	16.230	5,132,934
2022-06-08	17.120	17.270	16.600	16.800	16.800	10,484,081
2022-06-07	16.360	17.970	16.260	17.550	17.550	12,202,195
2022-06-06	16.130	16.450	16.100	16.340	16.340	2,978,809
2022-06-02	16.150	16.250	15.850	16.170	16.170	2,824,313
2022-06-01	16.380	16.400	16.080	16.180	16.180	3,713,315
2022-05-31	15.910	16.420	15.550	16.280	16.280	5,077,778
2022-05-30	15.720	15.920	15.550	15.900	15.900	2,495,691
2022-05-27	15.810	16.050	15.610	15.820	15.820	2,689,144
2022-05-26	16.390	16.420	15.620	15.910	15.910	3,358,794
2022-05-25	15.410	16.250	15.400	16.010	16.010	4,484,750
2022-05-24	16.390	16.500	15.380	15.400	15.400	5,394,150
2022-05-23	16.150	16.640	16.150	16.500	16.500	4,781,871
2022-05-20	15.890	16.330	15.850	16.060	16.060	3,827,115
2022-05-19	15.770	16.000	15.600	15.890	15.890	2,741,158
2022-05-18	15.910	16.330	15.760	16.080	16.080	2,880,400
2022-05-17	16.130	16.140	15.700	15.930	15.930	3,735,370
2022-05-16	16.620	16.800	16.030	16.130	16.130	5,379,350
2022-05-13	17.120	17.250	16.310	16.530	16.530	7,500,200
2022-05-12	16.480	17.260	16.140	17.030	17.030	10,323,200

← NewerPage 18 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.