Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.480	13.480	13.160	13.300	13.300	6,849,375
2025-04-24	13.270	14.100	13.270	13.480	13.480	10,946,300
2025-04-23	13.510	13.900	13.510	13.510	13.510	20,548,176
2025-04-22	15.040	15.180	14.850	15.010	15.010	6,943,728
2025-04-21	14.710	15.100	14.560	15.010	15.010	7,959,600
2025-04-18	15.130	15.720	14.880	14.890	14.890	10,969,100
2025-04-17	14.650	15.440	14.520	15.290	15.290	13,796,900
2025-04-16	15.050	15.110	14.390	14.760	14.760	9,705,000
2025-04-15	15.500	15.500	15.000	15.050	15.050	17,636,602
2025-04-14	14.260	15.620	14.180	15.620	15.620	18,418,800
2025-04-11	14.200	14.390	14.020	14.200	14.200	9,383,000
2025-04-10	13.620	14.900	13.620	14.380	14.380	14,990,682
2025-04-09	13.000	13.630	12.220	13.570	13.570	10,482,300
2025-04-08	13.270	13.630	12.900	13.550	13.550	8,393,050
2025-04-07	14.500	14.500	13.550	13.550	13.550	7,559,700
2025-04-03	14.910	15.160	14.740	15.050	15.050	6,186,400
2025-04-02	15.130	15.330	14.960	15.020	15.020	7,972,686
2025-04-01	14.810	15.540	14.790	15.360	15.360	12,281,000
2025-03-31	15.340	15.390	14.800	14.810	14.810	12,338,753
2025-03-28	15.510	16.520	15.510	15.790	15.790	19,907,471
2025-03-27	14.890	15.340	14.720	15.220	15.220	8,397,432
2025-03-26	14.680	15.050	14.670	15.000	15.000	7,673,653
2025-03-25	15.600	15.690	14.700	14.930	14.930	16,238,223
2025-03-24	16.300	16.660	15.340	15.830	15.830	19,925,582
2025-03-21	17.510	18.300	16.840	16.990	16.990	29,641,412
2025-03-20	16.640	16.930	16.500	16.730	16.730	11,648,800
2025-03-19	16.820	16.990	16.560	16.650	16.650	8,829,800
2025-03-18	17.100	17.180	16.810	16.870	16.870	11,565,900
2025-03-17	16.880	17.470	16.880	17.090	17.090	26,940,273
2025-03-14	15.960	17.550	15.960	17.550	17.550	25,941,455
2025-03-13	16.320	16.340	15.850	15.950	15.950	5,888,100
2025-03-12	16.230	16.350	16.160	16.310	16.310	6,392,600
2025-03-11	16.160	16.250	16.000	16.230	16.230	5,598,700
2025-03-10	15.880	16.480	15.870	16.320	16.320	9,857,880
2025-03-07	15.960	16.090	15.720	15.790	15.790	6,699,300
2025-03-06	15.810	16.100	15.700	16.050	16.050	8,603,055
2025-03-05	16.140	16.150	15.580	15.790	15.790	9,248,776
2025-03-04	16.370	16.470	15.820	16.100	16.100	9,190,482
2025-03-03	16.290	16.780	16.170	16.360	16.360	8,769,400
2025-02-28	17.000	17.300	16.160	16.290	16.290	14,096,200
2025-02-27	16.710	17.500	16.600	17.180	17.180	17,984,200
2025-02-26	16.480	16.700	16.430	16.700	16.700	6,823,100
2025-02-25	16.650	16.810	16.370	16.480	16.480	7,777,500
2025-02-24	16.870	16.890	16.620	16.740	16.740	9,380,526
2025-02-21	17.050	17.170	16.600	16.910	16.910	11,494,224
2025-02-20	17.010	17.440	16.880	17.090	17.090	9,793,372
2025-02-19	16.940	17.190	16.530	17.160	17.160	10,446,900
2025-02-18	18.000	18.000	16.830	16.930	16.930	18,421,698
2025-02-17	18.420	18.420	17.700	18.070	18.070	17,269,609
2025-02-14	18.050	19.100	17.910	18.480	18.480	26,783,003
2025-02-13	17.750	18.710	17.610	18.170	18.170	25,982,000
2025-02-12	17.840	18.080	17.670	17.890	17.890	15,710,800
2025-02-11	17.700	18.700	17.140	18.020	18.020	25,986,300
2025-02-10	17.510	17.910	17.510	17.860	17.860	17,148,318
2025-02-07	17.060	17.710	16.890	17.500	17.500	19,861,698
2025-02-06	16.920	17.090	16.470	17.050	17.050	13,268,100
2025-02-05	16.590	17.300	16.570	17.000	17.000	12,387,097
2025-01-27	17.300	17.470	16.300	16.300	16.300	13,142,598
2025-01-24	17.100	17.350	16.900	17.300	17.300	12,909,900
2025-01-23	17.800	18.090	17.320	17.330	17.330	15,171,100

← NewerPage 7 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.