Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.450	19.850	19.210	19.780	19.780	4,698,274
2022-02-08	19.210	19.540	18.980	19.400	19.400	3,546,777
2022-02-07	19.210	19.400	19.020	19.200	19.200	3,152,803
2022-01-28	18.990	19.200	18.500	19.000	19.000	3,774,034
2022-01-27	19.810	19.960	18.690	18.730	18.730	5,115,272
2022-01-26	19.840	20.170	19.360	19.680	19.680	4,439,600
2022-01-25	21.030	21.330	19.450	19.550	19.550	7,448,107
2022-01-24	21.000	21.460	20.780	21.300	21.300	4,249,273
2022-01-21	22.600	22.600	21.200	21.210	21.210	8,990,759
2022-01-20	23.680	24.140	22.640	22.690	22.690	8,475,373
2022-01-19	24.010	24.270	23.500	23.660	23.660	8,626,724
2022-01-18	26.600	26.600	24.330	24.420	24.420	14,990,304
2022-01-17	25.420	26.660	24.900	26.650	26.650	14,751,653
2022-01-14	25.290	26.450	25.270	25.820	25.820	13,482,223
2022-01-13	26.430	26.430	25.150	25.710	25.710	13,054,641
2022-01-12	26.020	26.860	25.480	26.360	26.360	15,613,517
2022-01-11	26.540	27.770	25.710	26.540	26.540	24,262,272
2022-01-10	24.530	27.190	24.240	26.330	26.330	23,366,560
2022-01-07	25.000	25.490	24.450	24.720	24.720	9,383,610
2022-01-06	24.000	25.580	23.680	25.400	25.400	13,367,422
2022-01-05	25.000	25.110	23.400	24.150	24.150	13,435,273
2022-01-04	25.170	26.660	24.780	25.350	25.350	19,624,486
2021-12-31	24.700	25.600	24.500	24.920	24.920	20,124,843
2021-12-30	23.820	24.940	23.560	24.700	24.700	11,944,589
2021-12-29	24.510	25.100	23.890	23.930	23.930	11,219,964
2021-12-28	24.680	24.680	23.800	24.520	24.520	10,962,232
2021-12-27	23.500	25.500	23.410	24.680	24.680	13,560,591
2021-12-24	23.000	24.690	22.630	23.900	23.900	11,374,197
2021-12-23	24.130	24.300	23.110	23.220	23.220	8,874,862
2021-12-22	23.910	24.680	23.700	24.400	24.400	10,691,343
2021-12-21	24.670	24.670	23.500	24.110	24.110	13,094,508
2021-12-20	23.270	24.770	23.110	24.770	24.770	15,295,562
2021-12-17	22.450	22.680	22.250	22.520	22.520	2,689,854
2021-12-16	22.910	23.000	22.450	22.520	22.520	2,937,400
2021-12-15	22.710	22.880	22.360	22.860	22.860	3,551,687
2021-12-14	22.950	23.190	22.710	22.870	22.870	2,686,600
2021-12-13	23.250	23.480	22.880	22.950	22.950	4,146,820
2021-12-10	22.760	23.430	22.680	23.270	23.270	5,280,133
2021-12-09	22.730	22.880	22.420	22.810	22.810	3,792,787
2021-12-08	22.400	22.980	22.200	22.650	22.650	3,445,280
2021-12-07	22.800	23.060	22.080	22.290	22.290	4,358,539
2021-12-06	22.710	23.050	22.310	23.020	23.020	4,580,844
2021-12-03	23.480	23.680	22.660	22.710	22.710	6,869,205
2021-12-02	23.920	24.120	23.570	23.700	23.700	4,332,686
2021-12-01	23.950	24.230	23.500	23.780	23.780	5,804,960
2021-11-30	23.990	24.550	23.530	24.390	24.390	6,189,074
2021-11-29	24.780	25.770	23.960	23.960	23.960	8,851,197
2021-11-26	24.460	24.840	24.200	24.840	24.840	6,426,877
2021-11-25	24.790	25.430	24.400	24.480	24.480	8,667,194
2021-11-24	25.180	26.100	24.500	24.810	24.810	12,075,568
2021-11-23	23.860	26.580	23.560	25.190	25.190	13,848,243
2021-11-22	23.900	24.590	23.330	24.280	24.280	10,511,419
2021-11-19	23.530	24.090	23.120	24.030	24.030	9,965,423
2021-11-18	24.340	25.280	23.440	23.450	23.450	13,716,245
2021-11-17	24.000	25.800	23.800	24.710	24.710	23,137,889
2021-11-16	21.880	23.750	21.700	23.750	23.750	19,278,189
2021-11-15	21.150	21.900	21.100	21.590	21.590	3,869,451
2021-11-12	21.250	21.330	21.000	21.100	21.100	1,924,620
2021-11-11	21.420	21.510	21.100	21.250	21.250	2,257,500
2021-11-10	21.600	21.880	21.110	21.420	21.420	3,267,062

← NewerPage 20 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.