Hinova Pharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 58.340 | 60.200 | 55.390 | 55.510 | 55.510 | 5,094,871 |
| 2025-07-24 | 58.500 | 59.590 | 56.760 | 58.340 | 58.340 | 3,748,428 |
| 2025-07-23 | 55.550 | 59.580 | 54.470 | 58.320 | 58.320 | 5,709,152 |
| 2025-07-22 | 55.870 | 59.450 | 54.880 | 55.800 | 55.800 | 5,343,387 |
| 2025-07-21 | 55.700 | 56.500 | 54.100 | 55.740 | 55.740 | 3,571,411 |
| 2025-07-18 | 54.310 | 57.570 | 52.700 | 57.100 | 57.100 | 5,937,437 |
| 2025-07-17 | 52.280 | 54.600 | 52.000 | 54.310 | 54.310 | 4,993,781 |
| 2025-07-16 | 52.700 | 53.400 | 51.750 | 52.500 | 52.500 | 3,083,297 |
| 2025-07-15 | 51.390 | 53.200 | 50.500 | 52.050 | 52.050 | 3,350,654 |
| 2025-07-14 | 49.000 | 52.980 | 48.210 | 51.900 | 51.900 | 4,983,489 |
| 2025-07-11 | 48.000 | 50.170 | 47.760 | 48.910 | 48.910 | 2,478,472 |
| 2025-07-10 | 47.560 | 49.730 | 47.380 | 48.030 | 48.030 | 2,051,403 |
| 2025-07-09 | 48.740 | 49.080 | 47.660 | 47.830 | 47.830 | 2,458,545 |
| 2025-07-08 | 49.600 | 51.040 | 48.200 | 49.100 | 49.100 | 2,871,318 |
| 2025-07-07 | 51.010 | 52.550 | 49.340 | 50.100 | 50.100 | 3,451,321 |
| 2025-07-04 | 48.890 | 52.000 | 48.440 | 50.860 | 50.860 | 4,894,116 |
| 2025-07-03 | 47.260 | 49.870 | 46.410 | 49.200 | 49.200 | 3,703,679 |
| 2025-07-02 | 48.400 | 48.660 | 46.760 | 47.120 | 47.120 | 2,737,794 |
| 2025-07-01 | 47.230 | 49.510 | 46.250 | 48.700 | 48.700 | 4,395,104 |
| 2025-06-30 | 46.300 | 46.980 | 45.700 | 46.800 | 46.800 | 1,838,912 |
| 2025-06-27 | 46.150 | 47.380 | 46.140 | 46.530 | 46.530 | 2,259,864 |
| 2025-06-26 | 47.520 | 47.620 | 44.550 | 46.150 | 46.150 | 3,743,266 |
| 2025-06-25 | 48.010 | 49.300 | 47.330 | 47.990 | 47.990 | 3,120,857 |
| 2025-06-24 | 48.790 | 49.500 | 47.500 | 47.940 | 47.940 | 3,386,039 |
| 2025-06-23 | 47.880 | 49.090 | 47.090 | 48.310 | 48.310 | 2,734,253 |
| 2025-06-20 | 48.690 | 49.220 | 47.300 | 47.650 | 47.650 | 2,312,577 |
| 2025-06-19 | 51.000 | 53.500 | 48.400 | 48.800 | 48.800 | 2,835,587 |
| 2025-06-18 | 50.000 | 51.300 | 49.000 | 50.900 | 50.900 | 2,581,713 |
| 2025-06-17 | 53.510 | 54.750 | 49.740 | 50.050 | 50.050 | 5,199,776 |
| 2025-06-16 | 52.400 | 55.360 | 52.120 | 53.180 | 53.180 | 3,252,741 |
| 2025-06-13 | 56.330 | 56.860 | 52.000 | 52.270 | 52.270 | 4,685,405 |
| 2025-06-12 | 55.500 | 56.500 | 54.410 | 56.460 | 56.460 | 4,131,061 |
| 2025-06-11 | 57.200 | 57.460 | 54.790 | 55.520 | 55.520 | 4,628,100 |
| 2025-06-10 | 58.390 | 60.320 | 55.700 | 57.520 | 57.520 | 7,750,339 |
| 2025-06-09 | 51.860 | 57.880 | 51.860 | 57.400 | 57.400 | 8,674,289 |
| 2025-06-06 | 46.760 | 51.890 | 45.800 | 50.660 | 50.660 | 6,786,791 |
| 2025-06-05 | 48.000 | 48.880 | 46.370 | 46.900 | 46.900 | 3,979,291 |
| 2025-06-04 | 48.180 | 48.900 | 46.540 | 47.660 | 47.660 | 5,252,990 |
| 2025-06-03 | 49.970 | 52.000 | 48.390 | 49.100 | 49.100 | 6,986,211 |
| 2025-05-30 | 50.900 | 56.580 | 50.500 | 51.000 | 51.000 | 8,757,208 |
| 2025-05-29 | 48.000 | 50.200 | 47.800 | 49.300 | 49.300 | 3,470,184 |
| 2025-05-28 | 51.750 | 52.200 | 48.000 | 48.430 | 48.430 | 4,382,313 |
| 2025-05-27 | 51.980 | 52.800 | 49.660 | 52.400 | 52.400 | 3,577,343 |
| 2025-05-26 | 53.990 | 54.020 | 51.200 | 52.050 | 52.050 | 3,749,940 |
| 2025-05-23 | 54.390 | 57.420 | 54.180 | 54.520 | 54.520 | 3,739,455 |
| 2025-05-22 | 52.480 | 54.340 | 51.850 | 54.340 | 54.340 | 3,312,566 |
| 2025-05-21 | 48.890 | 54.000 | 48.510 | 53.350 | 53.350 | 4,707,964 |
| 2025-05-20 | 49.920 | 50.310 | 48.050 | 49.380 | 49.380 | 3,745,575 |
| 2025-05-19 | 50.990 | 52.890 | 48.700 | 49.300 | 49.300 | 3,621,974 |
| 2025-05-16 | 48.500 | 52.410 | 48.380 | 50.900 | 50.900 | 4,219,903 |
| 2025-05-15 | 46.500 | 49.400 | 45.890 | 48.370 | 48.370 | 4,691,689 |
| 2025-05-14 | 49.980 | 56.600 | 46.570 | 46.900 | 46.900 | 8,233,942 |
| 2025-05-13 | 47.280 | 49.280 | 46.050 | 49.000 | 49.000 | 3,508,433 |
| 2025-05-12 | 45.980 | 46.950 | 44.080 | 45.690 | 45.690 | 3,835,554 |
| 2025-05-09 | 44.640 | 48.880 | 44.640 | 48.000 | 48.000 | 3,995,490 |
| 2025-05-08 | 43.550 | 46.060 | 43.280 | 44.850 | 44.850 | 3,626,057 |
| 2025-05-07 | 41.100 | 45.860 | 41.000 | 43.810 | 43.810 | 5,265,862 |
| 2025-05-06 | 39.000 | 39.690 | 38.860 | 39.620 | 39.620 | 1,344,978 |
| 2025-04-30 | 38.300 | 39.880 | 38.300 | 39.100 | 39.100 | 1,460,145 |
| 2025-04-29 | 38.600 | 38.850 | 37.860 | 38.370 | 38.370 | 1,354,968 |
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.