Hainan Huluwa Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 13.210 | 13.630 | 13.000 | 13.190 | 13.190 | 10,479,605 |
| 2024-10-29 | 15.000 | 15.000 | 13.710 | 13.770 | 13.770 | 18,618,622 |
| 2024-10-28 | 13.310 | 14.140 | 13.210 | 13.930 | 13.930 | 12,740,545 |
| 2024-10-25 | 13.170 | 13.660 | 13.000 | 13.410 | 13.410 | 8,554,005 |
| 2024-10-24 | 13.680 | 13.950 | 13.160 | 13.200 | 13.200 | 11,127,650 |
| 2024-10-23 | 13.100 | 13.750 | 12.910 | 13.630 | 13.630 | 12,777,600 |
| 2024-10-22 | 12.830 | 13.370 | 12.820 | 13.100 | 13.100 | 6,988,200 |
| 2024-10-21 | 12.660 | 12.940 | 12.650 | 12.890 | 12.890 | 5,287,900 |
| 2024-10-18 | 12.550 | 12.930 | 12.440 | 12.730 | 12.730 | 6,067,000 |
| 2024-10-17 | 12.730 | 12.780 | 12.460 | 12.460 | 12.460 | 4,560,000 |
| 2024-10-16 | 12.460 | 13.000 | 12.450 | 12.700 | 12.700 | 5,379,500 |
| 2024-10-15 | 12.850 | 13.300 | 12.720 | 12.720 | 12.720 | 6,460,855 |
| 2024-10-14 | 12.510 | 13.050 | 12.430 | 12.990 | 12.990 | 7,341,700 |
| 2024-10-11 | 12.900 | 13.060 | 12.500 | 12.630 | 12.630 | 5,083,440 |
| 2024-10-10 | 12.860 | 13.650 | 12.800 | 12.870 | 12.870 | 8,881,346 |
| 2024-10-09 | 13.700 | 13.700 | 12.690 | 12.750 | 12.750 | 10,168,172 |
| 2024-10-08 | 15.270 | 15.280 | 13.450 | 14.000 | 14.000 | 22,030,466 |
| 2024-09-30 | 13.100 | 14.130 | 12.830 | 13.930 | 13.930 | 21,823,027 |
| 2024-09-27 | 12.720 | 13.190 | 12.250 | 12.990 | 12.990 | 15,292,530 |
| 2024-09-26 | 12.200 | 13.300 | 11.950 | 12.720 | 12.720 | 23,776,527 |
| 2024-09-25 | 10.960 | 12.090 | 10.960 | 12.090 | 12.090 | 15,911,100 |
| 2024-09-24 | 10.860 | 11.070 | 10.680 | 10.990 | 10.990 | 6,630,300 |
| 2024-09-23 | 10.640 | 11.000 | 10.520 | 10.930 | 10.930 | 7,443,630 |
| 2024-09-20 | 10.510 | 10.600 | 10.400 | 10.570 | 10.570 | 2,961,700 |
| 2024-09-19 | 10.500 | 10.680 | 10.270 | 10.510 | 10.510 | 3,682,700 |
| 2024-09-18 | 10.330 | 10.380 | 10.120 | 10.270 | 10.270 | 4,019,700 |
| 2024-09-13 | 10.850 | 11.100 | 10.400 | 10.400 | 10.400 | 6,945,500 |
| 2024-09-12 | 10.620 | 11.060 | 10.590 | 10.760 | 10.760 | 9,593,200 |
| 2024-09-11 | 10.420 | 10.590 | 10.340 | 10.420 | 10.420 | 2,782,699 |
| 2024-09-10 | 10.330 | 10.500 | 10.200 | 10.480 | 10.480 | 3,921,000 |
| 2024-09-09 | 10.040 | 10.550 | 10.030 | 10.330 | 10.330 | 5,373,900 |
| 2024-09-06 | 11.260 | 11.300 | 10.340 | 10.360 | 10.360 | 9,085,500 |
| 2024-09-05 | 10.420 | 10.610 | 10.340 | 10.580 | 10.580 | 3,356,100 |
| 2024-09-04 | 10.260 | 10.470 | 10.200 | 10.350 | 10.350 | 3,141,600 |
| 2024-09-03 | 10.000 | 10.360 | 9.960 | 10.340 | 10.340 | 3,882,100 |
| 2024-09-02 | 9.900 | 10.290 | 9.900 | 10.050 | 10.050 | 3,510,000 |
| 2024-08-30 | 9.910 | 10.130 | 9.860 | 10.030 | 10.030 | 3,864,300 |
| 2024-08-29 | 9.500 | 10.180 | 9.430 | 9.990 | 9.990 | 7,030,800 |
| 2024-08-28 | 9.310 | 9.510 | 9.180 | 9.390 | 9.390 | 1,965,900 |
| 2024-08-27 | 9.230 | 9.510 | 9.190 | 9.350 | 9.350 | 2,273,600 |
| 2024-08-26 | 9.460 | 9.530 | 9.350 | 9.490 | 9.490 | 1,611,400 |
| 2024-08-23 | 9.430 | 9.580 | 9.320 | 9.460 | 9.460 | 2,263,200 |
| 2024-08-22 | 10.100 | 10.230 | 9.410 | 9.500 | 9.500 | 6,251,147 |
| 2024-08-21 | 10.270 | 10.400 | 10.120 | 10.160 | 10.160 | 3,133,400 |
| 2024-08-20 | 10.510 | 10.620 | 10.250 | 10.340 | 10.340 | 3,898,700 |
| 2024-08-19 | 10.810 | 10.840 | 10.550 | 10.640 | 10.640 | 5,542,200 |
| 2024-08-16 | 10.390 | 11.100 | 10.200 | 10.870 | 10.870 | 9,532,578 |
| 2024-08-15 | 10.450 | 10.670 | 10.300 | 10.380 | 10.380 | 4,797,700 |
| 2024-08-14 | 10.470 | 10.660 | 10.260 | 10.540 | 10.540 | 5,350,200 |
| 2024-08-13 | 10.670 | 10.670 | 10.340 | 10.490 | 10.490 | 8,199,900 |
| 2024-08-12 | 10.050 | 11.000 | 10.000 | 10.990 | 10.990 | 12,948,833 |
| 2024-08-09 | 10.300 | 10.300 | 9.990 | 10.000 | 10.000 | 3,552,900 |
| 2024-08-08 | 10.320 | 10.450 | 10.220 | 10.300 | 10.300 | 3,838,355 |
| 2024-08-07 | 10.380 | 10.480 | 10.200 | 10.260 | 10.260 | 3,693,300 |
| 2024-08-06 | 10.160 | 10.460 | 10.010 | 10.450 | 10.450 | 5,555,300 |
| 2024-08-05 | 10.480 | 10.690 | 10.200 | 10.250 | 10.250 | 7,898,067 |
| 2024-08-02 | 10.070 | 10.880 | 9.890 | 10.870 | 10.870 | 10,976,400 |
| 2024-08-01 | 9.600 | 10.550 | 9.590 | 10.100 | 10.100 | 7,528,764 |
| 2024-07-31 | 9.260 | 9.590 | 9.180 | 9.590 | 9.590 | 1,996,626 |
| 2024-07-30 | 9.320 | 9.360 | 9.250 | 9.260 | 9.260 | 1,060,000 |
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.