Hinova Pharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.220 | 24.490 | 24.000 | 24.120 | 24.120 | 578,184 |
| 2024-07-26 | 24.950 | 24.950 | 23.920 | 24.220 | 24.220 | 753,308 |
| 2024-07-25 | 24.710 | 25.090 | 24.110 | 24.560 | 24.560 | 552,473 |
| 2024-07-24 | 24.990 | 25.270 | 24.210 | 24.330 | 24.330 | 633,526 |
| 2024-07-23 | 26.230 | 26.420 | 24.950 | 25.130 | 25.130 | 579,178 |
| 2024-07-22 | 25.700 | 26.560 | 25.700 | 26.230 | 26.230 | 469,709 |
| 2024-07-19 | 25.220 | 26.230 | 25.200 | 25.910 | 25.910 | 584,154 |
| 2024-07-18 | 25.320 | 25.740 | 24.950 | 25.500 | 25.500 | 566,815 |
| 2024-07-17 | 25.340 | 26.310 | 25.290 | 25.690 | 25.690 | 751,629 |
| 2024-07-16 | 26.140 | 26.140 | 25.310 | 25.480 | 25.480 | 788,693 |
| 2024-07-15 | 27.230 | 27.680 | 25.630 | 25.750 | 25.750 | 1,323,040 |
| 2024-07-12 | 25.980 | 28.000 | 25.480 | 26.800 | 26.800 | 2,575,162 |
| 2024-07-11 | 24.600 | 25.880 | 24.600 | 25.450 | 25.450 | 900,995 |
| 2024-07-10 | 24.600 | 25.120 | 24.110 | 24.190 | 24.190 | 639,448 |
| 2024-07-09 | 24.610 | 25.250 | 23.530 | 24.750 | 24.750 | 1,256,622 |
| 2024-07-08 | 25.810 | 26.950 | 24.660 | 24.770 | 24.770 | 1,313,104 |
| 2024-07-05 | 23.170 | 23.170 | 23.170 | 23.170 | 23.170 | 0 |
| 2024-07-04 | 24.840 | 24.990 | 23.140 | 23.170 | 23.170 | 1,143,135 |
| 2024-07-03 | 23.590 | 25.150 | 23.540 | 24.910 | 24.910 | 1,127,748 |
| 2024-07-02 | 23.480 | 24.140 | 23.340 | 23.550 | 23.550 | 604,708 |
| 2024-07-01 | 23.720 | 24.480 | 23.110 | 23.570 | 23.570 | 870,280 |
| 2024-06-28 | 24.100 | 24.660 | 23.310 | 23.560 | 23.560 | 1,059,889 |
| 2024-06-27 | 25.230 | 25.550 | 24.000 | 24.160 | 24.160 | 799,091 |
| 2024-06-26 | 25.110 | 25.800 | 24.760 | 25.610 | 25.610 | 548,177 |
| 2024-06-25 | 25.310 | 25.990 | 24.960 | 25.200 | 25.200 | 505,884 |
| 2024-06-24 | 26.240 | 26.630 | 25.180 | 25.320 | 25.320 | 675,060 |
| 2024-06-21 | 26.200 | 27.320 | 26.180 | 27.050 | 27.050 | 323,912 |
| 2024-06-20 | 26.890 | 28.130 | 26.840 | 27.040 | 27.040 | 546,747 |
| 2024-06-19 | 27.900 | 28.240 | 26.840 | 27.140 | 27.140 | 605,676 |
| 2024-06-18 | 28.310 | 28.920 | 27.760 | 27.820 | 27.820 | 375,853 |
| 2024-06-17 | 28.010 | 28.670 | 27.950 | 28.320 | 28.320 | 399,732 |
| 2024-06-14 | 28.050 | 28.660 | 27.560 | 28.320 | 28.320 | 940,346 |
| 2024-06-13 | 28.780 | 29.440 | 27.900 | 28.640 | 28.640 | 647,702 |
| 2024-06-12 | 27.780 | 28.800 | 27.650 | 28.260 | 28.260 | 644,972 |
| 2024-06-11 | 26.420 | 28.330 | 26.000 | 28.050 | 28.050 | 679,017 |
| 2024-06-07 | 26.800 | 27.150 | 26.170 | 26.500 | 26.500 | 647,553 |
| 2024-06-06 | 28.500 | 28.600 | 25.600 | 26.270 | 26.270 | 1,196,214 |
| 2024-06-05 | 28.920 | 29.700 | 28.400 | 28.480 | 28.480 | 421,879 |
| 2024-06-04 | 29.060 | 29.950 | 28.530 | 29.310 | 29.310 | 614,139 |
| 2024-06-03 | 30.090 | 30.460 | 29.210 | 29.560 | 29.560 | 781,488 |
| 2024-05-31 | 29.810 | 30.630 | 29.780 | 30.250 | 30.250 | 738,135 |
| 2024-05-30 | 29.630 | 30.130 | 29.030 | 29.630 | 29.630 | 309,747 |
| 2024-05-29 | 29.770 | 30.970 | 29.440 | 29.830 | 29.830 | 610,530 |
| 2024-05-28 | 30.000 | 31.490 | 28.820 | 29.700 | 29.700 | 925,621 |
| 2024-05-27 | 29.800 | 30.080 | 28.820 | 29.900 | 29.900 | 695,057 |
| 2024-05-24 | 30.000 | 30.870 | 29.000 | 30.100 | 30.100 | 1,101,005 |
| 2024-05-23 | 30.260 | 30.540 | 29.380 | 29.500 | 29.500 | 665,160 |
| 2024-05-22 | 29.450 | 30.500 | 29.450 | 30.260 | 30.260 | 871,682 |
| 2024-05-21 | 30.160 | 30.250 | 29.490 | 29.750 | 29.750 | 725,476 |
| 2024-05-20 | 29.600 | 31.650 | 29.510 | 30.180 | 30.180 | 1,385,986 |
| 2024-05-17 | 27.920 | 30.150 | 27.920 | 29.640 | 29.640 | 1,626,731 |
| 2024-05-16 | 27.070 | 28.290 | 26.770 | 27.900 | 27.900 | 1,302,937 |
| 2024-05-15 | 28.260 | 28.330 | 26.910 | 27.000 | 27.000 | 915,367 |
| 2024-05-14 | 26.810 | 28.080 | 26.810 | 27.850 | 27.850 | 944,952 |
| 2024-05-13 | 29.160 | 29.170 | 26.650 | 26.910 | 26.910 | 1,590,254 |
| 2024-05-10 | 29.960 | 30.230 | 28.500 | 28.740 | 28.740 | 950,518 |
| 2024-05-09 | 30.450 | 30.700 | 29.760 | 29.920 | 29.920 | 631,829 |
| 2024-05-08 | 30.300 | 31.000 | 29.660 | 30.000 | 30.000 | 674,353 |
| 2024-05-07 | 30.180 | 30.500 | 29.630 | 30.450 | 30.450 | 879,013 |
| 2024-05-06 | 29.200 | 30.570 | 29.150 | 30.370 | 30.370 | 1,190,339 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.