Hainan Huluwa Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.970 | 7.130 | 6.960 | 7.010 | 7.010 | 5,350,000 |
| 2026-01-19 | 6.810 | 6.950 | 6.760 | 6.940 | 6.940 | 4,176,000 |
| 2026-01-16 | 7.180 | 7.230 | 6.840 | 6.900 | 6.900 | 9,223,700 |
| 2026-01-15 | 7.210 | 7.300 | 7.180 | 7.190 | 7.190 | 8,136,400 |
| 2026-01-14 | 7.450 | 7.490 | 7.380 | 7.400 | 7.400 | 6,396,800 |
| 2026-01-13 | 7.420 | 7.500 | 7.370 | 7.440 | 7.440 | 4,768,700 |
| 2026-01-12 | 7.530 | 7.540 | 7.370 | 7.450 | 7.450 | 8,033,500 |
| 2026-01-09 | 7.600 | 7.610 | 7.530 | 7.560 | 7.560 | 5,345,200 |
| 2026-01-08 | 7.540 | 7.600 | 7.500 | 7.600 | 7.600 | 4,907,800 |
| 2026-01-07 | 7.710 | 7.710 | 7.500 | 7.530 | 7.530 | 6,742,140 |
| 2026-01-06 | 7.670 | 7.780 | 7.640 | 7.700 | 7.700 | 5,327,166 |
| 2026-01-05 | 7.550 | 7.660 | 7.420 | 7.620 | 7.620 | 8,859,726 |
| 2025-12-31 | 7.590 | 7.840 | 7.590 | 7.620 | 7.620 | 17,616,100 |
| 2025-12-30 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 562,800 |
| 2025-12-29 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 888,400 |
| 2025-12-26 | 8.820 | 8.960 | 8.810 | 8.850 | 8.850 | 3,620,600 |
| 2025-12-25 | 8.820 | 8.930 | 8.760 | 8.840 | 8.840 | 2,721,100 |
| 2025-12-24 | 8.880 | 8.940 | 8.740 | 8.820 | 8.820 | 4,537,200 |
| 2025-12-23 | 9.320 | 9.350 | 8.950 | 8.950 | 8.950 | 9,651,803 |
| 2025-12-22 | 8.880 | 9.320 | 8.810 | 9.320 | 9.320 | 11,828,503 |
| 2025-12-19 | 8.550 | 8.980 | 8.550 | 8.880 | 8.880 | 5,074,200 |
| 2025-12-18 | 8.550 | 8.670 | 8.510 | 8.550 | 8.550 | 2,102,700 |
| 2025-12-17 | 8.500 | 8.550 | 8.330 | 8.550 | 8.550 | 2,518,800 |
| 2025-12-16 | 8.630 | 8.690 | 8.460 | 8.550 | 8.550 | 2,501,400 |
| 2025-12-15 | 8.690 | 8.690 | 8.580 | 8.620 | 8.620 | 2,989,600 |
| 2025-12-12 | 8.850 | 8.860 | 8.710 | 8.760 | 8.760 | 3,022,503 |
| 2025-12-11 | 9.080 | 9.080 | 8.840 | 8.840 | 8.840 | 3,888,300 |
| 2025-12-10 | 8.860 | 9.270 | 8.820 | 9.120 | 9.120 | 5,759,300 |
| 2025-12-09 | 8.830 | 8.940 | 8.820 | 8.860 | 8.860 | 2,649,900 |
| 2025-12-08 | 8.820 | 8.930 | 8.740 | 8.880 | 8.880 | 3,367,900 |
| 2025-12-05 | 8.860 | 8.930 | 8.710 | 8.920 | 8.920 | 2,951,300 |
| 2025-12-04 | 9.110 | 9.120 | 8.880 | 8.880 | 8.880 | 4,505,800 |
| 2025-12-03 | 9.100 | 9.210 | 9.080 | 9.110 | 9.110 | 3,118,300 |
| 2025-12-02 | 9.260 | 9.260 | 9.060 | 9.150 | 9.150 | 3,896,700 |
| 2025-12-01 | 9.320 | 9.360 | 9.240 | 9.260 | 9.260 | 3,177,800 |
| 2025-11-28 | 9.260 | 9.420 | 9.170 | 9.340 | 9.340 | 3,539,503 |
| 2025-11-27 | 9.350 | 9.380 | 9.210 | 9.250 | 9.250 | 3,851,300 |
| 2025-11-26 | 9.370 | 9.620 | 9.360 | 9.380 | 9.380 | 4,652,600 |
| 2025-11-25 | 9.200 | 9.430 | 9.180 | 9.420 | 9.420 | 4,535,200 |
| 2025-11-24 | 9.140 | 9.280 | 9.040 | 9.220 | 9.220 | 4,558,500 |
| 2025-11-21 | 9.530 | 9.640 | 9.180 | 9.180 | 9.180 | 7,672,200 |
| 2025-11-20 | 9.660 | 9.810 | 9.400 | 9.660 | 9.660 | 6,610,600 |
| 2025-11-19 | 10.000 | 10.000 | 9.610 | 9.660 | 9.660 | 7,481,700 |
| 2025-11-18 | 9.940 | 10.320 | 9.850 | 10.040 | 10.040 | 9,931,800 |
| 2025-11-17 | 9.920 | 10.150 | 9.830 | 9.960 | 9.960 | 8,591,600 |
| 2025-11-14 | 9.570 | 10.000 | 9.570 | 9.900 | 9.900 | 10,807,200 |
| 2025-11-13 | 9.770 | 9.810 | 9.530 | 9.620 | 9.620 | 7,709,100 |
| 2025-11-12 | 9.710 | 10.180 | 9.670 | 9.850 | 9.850 | 8,540,900 |
| 2025-11-11 | 9.680 | 9.830 | 9.580 | 9.710 | 9.710 | 7,282,300 |
| 2025-11-10 | 10.110 | 10.130 | 9.730 | 9.760 | 9.760 | 13,875,900 |
| 2025-11-07 | 9.920 | 10.280 | 9.880 | 10.200 | 10.200 | 18,316,503 |
| 2025-11-06 | 10.370 | 10.370 | 9.790 | 9.790 | 9.790 | 16,892,930 |
| 2025-11-05 | 9.370 | 9.890 | 9.370 | 9.890 | 9.890 | 8,661,803 |
| 2025-11-04 | 9.450 | 9.560 | 9.370 | 9.420 | 9.420 | 5,530,329 |
| 2025-11-03 | 9.220 | 9.660 | 9.200 | 9.460 | 9.460 | 10,236,300 |
| 2025-10-31 | 9.000 | 9.250 | 8.990 | 9.200 | 9.200 | 6,080,800 |
| 2025-10-30 | 9.020 | 9.080 | 8.940 | 9.020 | 9.020 | 3,339,700 |
| 2025-10-29 | 9.120 | 9.280 | 9.050 | 9.080 | 9.080 | 4,243,700 |
| 2025-10-28 | 9.000 | 9.200 | 8.970 | 9.140 | 9.140 | 4,597,600 |
| 2025-10-27 | 9.040 | 9.050 | 8.930 | 8.960 | 8.960 | 2,967,000 |
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.