Hinova Pharmaceuticals Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	36.910	36.910	35.000	36.090	36.090	1,361,256
2022-08-03	36.330	37.470	36.120	36.400	36.400	886,079
2022-08-02	38.020	38.100	35.830	35.980	35.980	1,282,610
2022-08-01	37.060	38.560	36.500	38.310	38.310	1,142,497
2022-07-29	39.050	39.380	37.010	37.720	37.720	1,590,292
2022-07-28	39.500	39.500	38.820	38.850	38.850	637,687
2022-07-27	38.900	39.840	38.700	39.090	39.090	602,858
2022-07-26	39.870	39.870	38.410	38.900	38.900	982,909
2022-07-25	39.580	40.420	38.610	39.870	39.870	1,146,309
2022-07-22	40.280	40.560	38.800	39.000	39.000	1,262,261
2022-07-21	40.050	41.680	39.800	40.150	40.150	1,036,786
2022-07-20	41.200	41.870	40.400	40.450	40.450	956,578
2022-07-19	39.900	41.480	39.740	41.200	41.200	1,285,337
2022-07-18	41.960	41.960	39.770	39.990	39.990	2,030,108
2022-07-15	42.700	43.730	41.570	41.810	41.810	1,434,874
2022-07-14	43.630	45.380	43.270	43.590	43.590	1,785,103
2022-07-13	42.890	43.890	42.170	43.430	43.430	1,412,746
2022-07-12	44.020	44.750	42.300	43.200	43.200	1,696,297
2022-07-11	43.500	45.540	42.830	44.800	44.800	2,601,547
2022-07-08	42.420	43.850	41.800	43.520	43.520	1,941,585
2022-07-07	42.350	43.770	41.120	42.470	42.470	1,434,714
2022-07-06	42.080	43.200	40.820	41.900	41.900	1,352,966
2022-07-05	43.170	43.790	40.600	41.500	41.500	1,642,432
2022-07-04	45.200	45.200	41.520	42.850	42.850	3,064,736
2022-07-01	45.300	46.500	44.490	44.490	44.490	1,602,945
2022-06-30	44.980	46.410	44.200	44.490	44.490	1,911,898
2022-06-29	46.590	47.930	45.000	45.800	45.800	2,009,606
2022-06-28	46.430	50.380	46.010	47.600	47.600	4,069,863
2022-06-27	47.990	49.500	45.000	45.850	45.850	6,131,600
2022-06-24	39.010	46.060	38.610	46.060	46.060	5,408,671
2022-06-23	37.370	38.590	36.510	38.380	38.380	1,075,607
2022-06-22	38.570	39.690	36.710	37.000	37.000	1,451,279
2022-06-21	37.800	39.240	37.010	38.960	38.960	1,579,376
2022-06-20	37.340	38.660	37.040	37.980	37.980	1,372,582
2022-06-17	35.210	37.980	35.000	37.360	37.360	1,989,330
2022-06-16	35.100	36.650	34.710	35.510	35.510	1,560,401
2022-06-15	34.640	36.040	34.500	35.100	35.100	1,382,160
2022-06-14	34.970	35.450	33.410	34.880	34.880	1,738,379
2022-06-13	35.980	36.260	34.830	35.380	35.380	2,239,411
2022-06-10	36.970	36.980	35.600	35.980	35.980	1,868,079
2022-06-09	39.200	40.580	36.490	36.620	36.620	2,730,258
2022-06-08	40.130	41.660	37.800	39.200	39.200	2,889,530
2022-06-07	37.190	39.930	37.190	39.190	39.190	2,657,293
2022-06-06	37.140	40.400	36.360	37.770	37.770	3,582,461
2022-06-02	34.680	37.800	34.680	36.800	36.800	3,524,041
2022-06-01	32.140	36.030	31.720	34.610	34.610	3,233,422
2022-05-31	31.300	32.560	30.690	32.170	32.170	1,251,134
2022-05-30	31.050	31.430	30.150	31.310	31.310	918,412
2022-05-27	30.940	31.280	30.700	30.990	30.990	848,386
2022-05-26	31.420	31.610	30.510	30.940	30.940	900,429
2022-05-25	31.000	31.790	30.800	31.200	31.200	1,146,545
2022-05-24	33.900	34.000	31.200	31.220	31.220	2,371,816
2022-05-23	34.150	34.650	33.720	34.080	34.080	841,049
2022-05-20	34.280	35.500	33.760	34.150	34.150	1,613,954
2022-05-19	33.700	34.840	33.390	34.010	34.010	1,620,758
2022-05-18	34.900	35.760	34.240	34.490	34.490	1,401,573
2022-05-17	35.800	36.340	34.390	35.300	35.300	2,366,176
2022-05-16	37.150	39.500	36.010	36.350	36.350	2,674,745
2022-05-13	34.150	38.500	33.670	36.280	36.280	3,661,834
2022-05-12	33.180	35.100	33.180	33.690	33.690	2,164,576

← NewerPage 18 of 19 · 1,099 trading daysOlder →

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.