Hainan Huluwa Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.800 | 18.090 | 17.320 | 17.330 | 17.330 | 15,171,100 |
| 2025-01-22 | 18.160 | 18.400 | 17.600 | 17.660 | 17.660 | 18,666,300 |
| 2025-01-21 | 18.360 | 18.360 | 17.800 | 18.040 | 18.040 | 16,263,800 |
| 2025-01-20 | 18.520 | 19.100 | 18.150 | 18.390 | 18.390 | 28,657,028 |
| 2025-01-17 | 16.990 | 18.670 | 16.570 | 18.670 | 18.670 | 32,426,809 |
| 2025-01-16 | 16.800 | 17.420 | 16.600 | 16.970 | 16.970 | 19,468,199 |
| 2025-01-15 | 16.880 | 17.500 | 16.540 | 16.790 | 16.790 | 22,887,680 |
| 2025-01-14 | 16.300 | 17.080 | 16.100 | 17.030 | 17.030 | 20,185,881 |
| 2025-01-13 | 16.350 | 16.700 | 15.950 | 16.300 | 16.300 | 20,502,881 |
| 2025-01-10 | 18.580 | 18.600 | 17.070 | 17.090 | 17.090 | 27,506,729 |
| 2025-01-09 | 19.010 | 19.650 | 18.380 | 18.970 | 18.970 | 29,023,902 |
| 2025-01-08 | 18.870 | 20.980 | 18.610 | 20.000 | 20.000 | 41,837,183 |
| 2025-01-07 | 19.310 | 21.000 | 17.400 | 19.560 | 19.560 | 45,704,241 |
| 2025-01-06 | 17.830 | 19.240 | 17.720 | 19.240 | 19.240 | 38,659,965 |
| 2025-01-03 | 15.990 | 17.490 | 15.420 | 17.490 | 17.490 | 32,103,506 |
| 2025-01-02 | 15.710 | 16.390 | 15.600 | 15.900 | 15.900 | 13,360,030 |
| 2024-12-31 | 16.010 | 16.530 | 15.700 | 15.930 | 15.930 | 12,703,600 |
| 2024-12-30 | 16.430 | 16.430 | 15.840 | 16.000 | 16.000 | 10,573,372 |
| 2024-12-27 | 15.900 | 16.580 | 15.730 | 16.500 | 16.500 | 17,311,102 |
| 2024-12-26 | 15.620 | 16.060 | 15.600 | 15.900 | 15.900 | 10,232,625 |
| 2024-12-25 | 16.220 | 16.350 | 15.410 | 15.600 | 15.600 | 12,681,300 |
| 2024-12-24 | 15.890 | 16.280 | 15.690 | 16.220 | 16.220 | 16,146,807 |
| 2024-12-23 | 17.450 | 17.900 | 16.160 | 16.180 | 16.180 | 22,579,223 |
| 2024-12-20 | 17.800 | 18.780 | 17.080 | 17.900 | 17.900 | 29,664,007 |
| 2024-12-19 | 19.500 | 21.510 | 18.870 | 18.980 | 18.980 | 40,273,882 |
| 2024-12-18 | 18.960 | 20.480 | 18.450 | 19.870 | 19.870 | 26,679,849 |
| 2024-12-17 | 19.300 | 19.350 | 18.300 | 18.820 | 18.820 | 19,805,223 |
| 2024-12-16 | 19.250 | 20.160 | 18.700 | 19.700 | 19.700 | 24,557,756 |
| 2024-12-13 | 19.380 | 19.880 | 19.120 | 19.400 | 19.400 | 24,830,313 |
| 2024-12-12 | 18.760 | 20.680 | 18.410 | 19.950 | 19.950 | 40,825,448 |
| 2024-12-11 | 19.170 | 20.010 | 18.610 | 19.060 | 19.060 | 37,645,719 |
| 2024-12-10 | 18.470 | 20.170 | 17.680 | 20.170 | 20.170 | 48,959,704 |
| 2024-12-09 | 18.340 | 19.400 | 18.340 | 18.340 | 18.340 | 51,693,505 |
| 2024-12-06 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 8,799,000 |
| 2024-12-05 | 22.640 | 24.150 | 22.640 | 22.640 | 22.640 | 17,636,438 |
| 2024-12-04 | 24.100 | 25.160 | 23.680 | 25.160 | 25.160 | 36,697,397 |
| 2024-12-03 | 22.870 | 22.870 | 22.870 | 22.870 | 22.870 | 1,393,102 |
| 2024-12-02 | 20.790 | 20.790 | 20.790 | 20.790 | 20.790 | 1,185,700 |
| 2024-11-29 | 18.900 | 18.900 | 18.900 | 18.900 | 18.900 | 4,699,543 |
| 2024-11-28 | 15.600 | 17.180 | 15.320 | 17.180 | 17.180 | 24,861,268 |
| 2024-11-27 | 14.540 | 15.620 | 14.150 | 15.620 | 15.620 | 35,109,640 |
| 2024-11-26 | 12.900 | 14.200 | 12.820 | 14.200 | 14.200 | 14,668,800 |
| 2024-11-25 | 12.630 | 12.920 | 12.600 | 12.910 | 12.910 | 2,705,500 |
| 2024-11-22 | 13.230 | 13.230 | 12.600 | 12.630 | 12.630 | 4,232,800 |
| 2024-11-21 | 13.200 | 13.260 | 13.020 | 13.230 | 13.230 | 3,312,300 |
| 2024-11-20 | 13.000 | 13.260 | 12.900 | 13.200 | 13.200 | 3,313,300 |
| 2024-11-19 | 12.740 | 13.050 | 12.700 | 13.040 | 13.040 | 3,420,241 |
| 2024-11-18 | 12.980 | 13.050 | 12.600 | 12.650 | 12.650 | 3,667,600 |
| 2024-11-15 | 13.200 | 13.290 | 12.910 | 12.960 | 12.960 | 3,757,800 |
| 2024-11-14 | 13.600 | 13.700 | 13.200 | 13.240 | 13.240 | 4,176,305 |
| 2024-11-13 | 13.680 | 13.930 | 13.410 | 13.590 | 13.590 | 6,062,700 |
| 2024-11-12 | 13.920 | 14.300 | 13.740 | 13.890 | 13.890 | 10,718,538 |
| 2024-11-11 | 13.620 | 13.860 | 13.530 | 13.830 | 13.830 | 6,040,372 |
| 2024-11-08 | 14.000 | 14.080 | 13.600 | 13.750 | 13.750 | 8,585,400 |
| 2024-11-07 | 13.600 | 13.950 | 13.410 | 13.920 | 13.920 | 8,879,500 |
| 2024-11-06 | 13.300 | 13.830 | 13.140 | 13.680 | 13.680 | 11,198,700 |
| 2024-11-05 | 12.800 | 13.600 | 12.800 | 13.350 | 13.350 | 8,282,045 |
| 2024-11-04 | 12.590 | 12.940 | 12.560 | 12.910 | 12.910 | 4,766,000 |
| 2024-11-01 | 13.330 | 13.450 | 12.640 | 12.720 | 12.720 | 9,598,400 |
| 2024-10-31 | 13.040 | 13.880 | 12.910 | 13.510 | 13.510 | 10,624,700 |
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.