Hinova Pharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29.330 | 29.480 | 28.680 | 29.080 | 29.080 | 756,087 |
| 2024-04-29 | 28.070 | 29.900 | 28.000 | 29.350 | 29.350 | 1,194,239 |
| 2024-04-26 | 27.520 | 27.980 | 26.880 | 27.900 | 27.900 | 577,829 |
| 2024-04-25 | 26.440 | 27.990 | 26.440 | 27.390 | 27.390 | 976,811 |
| 2024-04-24 | 26.660 | 26.930 | 25.800 | 26.850 | 26.850 | 719,760 |
| 2024-04-23 | 25.090 | 26.750 | 24.730 | 26.470 | 26.470 | 1,236,911 |
| 2024-04-22 | 24.640 | 25.710 | 23.960 | 25.010 | 25.010 | 621,891 |
| 2024-04-19 | 25.860 | 25.860 | 24.600 | 24.890 | 24.890 | 603,973 |
| 2024-04-18 | 26.220 | 26.780 | 25.350 | 25.600 | 25.600 | 865,170 |
| 2024-04-17 | 25.600 | 26.500 | 25.010 | 26.350 | 26.350 | 1,160,988 |
| 2024-04-16 | 26.710 | 26.860 | 24.220 | 24.560 | 24.560 | 1,603,652 |
| 2024-04-15 | 27.640 | 28.680 | 26.020 | 26.700 | 26.700 | 1,383,585 |
| 2024-04-12 | 28.110 | 28.810 | 27.700 | 27.750 | 27.750 | 803,738 |
| 2024-04-11 | 28.350 | 29.160 | 27.970 | 28.390 | 28.390 | 1,005,804 |
| 2024-04-10 | 30.210 | 30.400 | 28.890 | 29.130 | 29.130 | 1,147,176 |
| 2024-04-09 | 27.950 | 30.450 | 27.430 | 30.240 | 30.240 | 2,368,908 |
| 2024-04-08 | 28.820 | 29.840 | 27.910 | 27.950 | 27.950 | 1,011,962 |
| 2024-04-03 | 29.480 | 29.850 | 28.340 | 29.080 | 29.080 | 1,317,279 |
| 2024-04-02 | 30.890 | 30.890 | 28.990 | 29.490 | 29.490 | 2,579,007 |
| 2024-04-01 | 30.980 | 31.290 | 30.400 | 30.620 | 30.620 | 1,622,908 |
| 2024-03-29 | 32.480 | 33.240 | 30.820 | 30.820 | 30.820 | 545,189 |
| 2024-03-28 | 32.720 | 33.760 | 32.280 | 32.840 | 32.840 | 857,576 |
| 2024-03-27 | 34.020 | 34.410 | 31.330 | 32.880 | 32.880 | 1,914,182 |
| 2024-03-26 | 35.000 | 35.260 | 33.700 | 34.390 | 34.390 | 1,356,302 |
| 2024-03-25 | 36.620 | 36.980 | 35.000 | 35.270 | 35.270 | 1,737,305 |
| 2024-03-22 | 38.230 | 38.450 | 36.610 | 36.700 | 36.700 | 1,091,900 |
| 2024-03-21 | 39.480 | 39.480 | 38.380 | 38.540 | 38.540 | 372,102 |
| 2024-03-20 | 38.490 | 39.660 | 37.880 | 38.990 | 38.990 | 417,744 |
| 2024-03-19 | 39.670 | 40.300 | 38.550 | 38.590 | 38.590 | 736,574 |
| 2024-03-18 | 38.380 | 39.850 | 37.690 | 39.600 | 39.600 | 891,102 |
| 2024-03-15 | 36.920 | 40.560 | 36.620 | 38.780 | 38.780 | 1,197,140 |
| 2024-03-14 | 39.000 | 39.970 | 36.600 | 37.270 | 37.270 | 2,628,519 |
| 2024-03-13 | 35.320 | 35.710 | 34.500 | 35.390 | 35.390 | 515,000 |
| 2024-03-12 | 34.280 | 35.350 | 34.280 | 35.280 | 35.280 | 629,400 |
| 2024-03-11 | 33.430 | 34.470 | 33.200 | 34.390 | 34.390 | 802,345 |
| 2024-03-08 | 33.130 | 34.090 | 33.000 | 33.320 | 33.320 | 485,319 |
| 2024-03-07 | 34.020 | 34.330 | 32.850 | 33.390 | 33.390 | 624,082 |
| 2024-03-06 | 34.450 | 35.080 | 33.780 | 34.180 | 34.180 | 1,010,161 |
| 2024-03-05 | 36.150 | 36.660 | 34.780 | 35.150 | 35.150 | 752,722 |
| 2024-03-04 | 34.300 | 36.900 | 34.300 | 36.360 | 36.360 | 703,877 |
| 2024-03-01 | 37.010 | 37.080 | 35.720 | 35.940 | 35.940 | 917,536 |
| 2024-02-29 | 36.680 | 37.800 | 36.000 | 36.990 | 36.990 | 1,103,991 |
| 2024-02-28 | 38.320 | 41.590 | 37.000 | 37.030 | 37.030 | 1,295,669 |
| 2024-02-27 | 37.010 | 38.160 | 36.660 | 38.160 | 38.160 | 495,929 |
| 2024-02-26 | 36.830 | 38.470 | 35.880 | 37.780 | 37.780 | 835,481 |
| 2024-02-23 | 36.620 | 37.210 | 35.660 | 37.040 | 37.040 | 667,345 |
| 2024-02-22 | 36.120 | 36.630 | 34.990 | 36.570 | 36.570 | 1,116,284 |
| 2024-02-21 | 35.560 | 36.950 | 34.880 | 36.130 | 36.130 | 878,516 |
| 2024-02-20 | 34.940 | 36.560 | 33.280 | 36.000 | 36.000 | 999,992 |
| 2024-02-19 | 35.110 | 35.800 | 33.510 | 34.940 | 34.940 | 629,774 |
| 2024-02-08 | 30.000 | 36.230 | 29.290 | 35.040 | 35.040 | 1,412,410 |
| 2024-02-07 | 31.550 | 32.100 | 28.270 | 30.800 | 30.800 | 2,047,786 |
| 2024-02-06 | 29.250 | 32.250 | 26.910 | 31.570 | 31.570 | 1,935,361 |
| 2024-02-05 | 33.280 | 34.360 | 28.700 | 29.250 | 29.250 | 957,905 |
| 2024-02-02 | 35.600 | 37.010 | 32.000 | 33.960 | 33.960 | 1,017,858 |
| 2024-02-01 | 36.600 | 38.000 | 35.040 | 36.360 | 36.360 | 552,832 |
| 2024-01-31 | 37.130 | 39.070 | 36.870 | 37.200 | 37.200 | 390,687 |
| 2024-01-30 | 38.390 | 39.790 | 37.760 | 38.280 | 38.280 | 289,895 |
| 2024-01-29 | 40.200 | 40.930 | 38.690 | 39.170 | 39.170 | 286,970 |
| 2024-01-26 | 41.540 | 42.150 | 39.760 | 40.120 | 40.120 | 303,906 |
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.