Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.050	16.640	15.990	16.030	16.030	6,076,500
2022-05-10	15.810	16.090	15.700	15.980	15.980	3,989,603
2022-05-09	16.000	16.300	15.630	16.120	16.120	5,378,000
2022-05-06	15.360	16.260	15.160	15.800	15.800	5,374,400
2022-05-05	15.470	16.080	15.310	15.900	15.900	7,054,620
2022-04-29	15.110	16.700	15.040	15.970	15.970	9,478,021
2022-04-28	14.490	16.080	14.130	15.350	15.350	8,794,611
2022-04-27	14.020	14.650	13.550	14.650	14.650	5,527,815
2022-04-26	13.820	14.600	13.820	14.280	14.280	4,662,566
2022-04-25	15.610	15.730	14.290	14.290	14.290	6,426,200
2022-04-22	16.280	16.390	15.590	15.880	15.880	4,294,509
2022-04-21	17.050	17.220	16.250	16.280	16.280	4,817,376
2022-04-20	17.660	17.870	17.010	17.130	17.130	4,593,313
2022-04-19	17.680	17.940	17.510	17.580	17.580	3,842,191
2022-04-18	18.700	18.700	17.690	17.830	17.830	5,423,461
2022-04-15	18.900	18.920	18.500	18.680	18.680	4,122,820
2022-04-14	19.020	19.350	19.000	19.050	19.050	3,693,587
2022-04-13	19.670	19.690	18.910	18.980	18.980	4,746,351
2022-04-12	19.340	19.790	19.130	19.670	19.670	4,242,324
2022-04-11	19.880	20.290	19.380	19.530	19.530	5,941,201
2022-04-08	21.170	21.220	19.930	19.990	19.990	7,747,264
2022-04-07	22.370	22.400	21.130	21.250	21.250	7,273,844
2022-04-06	21.300	22.450	21.020	22.150	22.150	12,568,117
2022-04-01	20.030	21.480	19.670	20.990	20.990	9,624,500
2022-03-31	22.020	22.590	20.600	20.780	20.780	13,965,851
2022-03-30	22.630	22.730	21.550	22.370	22.370	12,759,586
2022-03-29	22.500	23.150	22.100	23.120	23.120	12,230,102
2022-03-28	22.650	23.440	22.180	22.440	22.440	12,796,284
2022-03-25	24.600	24.600	22.980	22.990	22.990	23,060,650
2022-03-24	22.410	24.700	21.800	24.700	24.700	20,940,185
2022-03-23	22.210	23.070	21.700	22.450	22.450	9,826,200
2022-03-22	22.990	23.430	22.080	22.170	22.170	9,324,537
2022-03-21	22.980	23.300	22.590	23.170	23.170	9,789,826
2022-03-18	22.720	23.010	22.160	22.700	22.700	9,586,482
2022-03-17	22.440	23.340	21.880	23.010	23.010	14,931,925
2022-03-16	21.950	22.650	21.380	22.310	22.310	13,661,021
2022-03-15	21.280	21.900	20.850	21.440	21.440	11,532,396
2022-03-14	21.320	21.960	20.950	21.100	21.100	8,248,096
2022-03-11	20.590	21.870	20.460	21.660	21.660	12,041,725
2022-03-10	20.010	21.000	19.970	20.910	20.910	11,023,610
2022-03-09	20.080	20.590	18.700	19.560	19.560	9,409,761
2022-03-08	22.000	22.000	20.410	20.460	20.460	11,912,537
2022-03-07	21.450	23.470	20.810	22.680	22.680	18,011,297
2022-03-04	20.400	21.470	20.320	21.340	21.340	11,465,392
2022-03-03	20.490	20.790	20.200	20.500	20.500	5,161,800
2022-03-02	20.440	20.880	20.000	20.650	20.650	7,727,907
2022-03-01	19.750	20.980	19.600	20.510	20.510	8,349,951
2022-02-28	19.600	19.790	19.210	19.690	19.690	3,195,259
2022-02-25	19.630	20.000	19.600	19.750	19.750	4,019,718
2022-02-24	19.710	20.460	19.350	19.630	19.630	7,631,561
2022-02-23	19.680	20.100	19.520	19.900	19.900	5,088,444
2022-02-22	19.640	19.800	19.300	19.520	19.520	3,539,155
2022-02-21	19.550	19.970	19.410	19.870	19.870	4,304,129
2022-02-18	19.490	19.610	19.270	19.530	19.530	2,191,704
2022-02-17	19.740	19.740	19.440	19.480	19.480	2,729,301
2022-02-16	19.940	19.940	19.570	19.750	19.750	3,195,451
2022-02-15	19.600	20.000	19.380	19.880	19.880	4,342,448
2022-02-14	19.000	19.610	18.880	19.420	19.420	3,128,174
2022-02-11	19.850	19.850	19.070	19.110	19.110	4,522,695
2022-02-10	19.780	20.210	19.610	19.950	19.950	4,767,347

← NewerPage 19 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.