Hinova Pharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29.550 | 29.980 | 28.750 | 29.180 | 29.180 | 562,568 |
| 2025-01-22 | 29.050 | 29.470 | 28.970 | 29.310 | 29.310 | 401,850 |
| 2025-01-21 | 29.230 | 29.960 | 28.900 | 29.360 | 29.360 | 757,364 |
| 2025-01-20 | 28.480 | 30.240 | 28.480 | 29.060 | 29.060 | 962,257 |
| 2025-01-17 | 27.370 | 28.490 | 27.300 | 28.420 | 28.420 | 698,505 |
| 2025-01-16 | 27.900 | 28.290 | 27.350 | 27.600 | 27.600 | 501,969 |
| 2025-01-15 | 28.650 | 28.850 | 27.750 | 27.800 | 27.800 | 506,679 |
| 2025-01-14 | 27.500 | 28.900 | 27.210 | 28.650 | 28.650 | 983,889 |
| 2025-01-13 | 26.010 | 27.980 | 25.900 | 27.470 | 27.470 | 1,138,023 |
| 2025-01-10 | 27.560 | 27.700 | 26.200 | 26.330 | 26.330 | 627,164 |
| 2025-01-09 | 27.200 | 27.830 | 26.470 | 27.420 | 27.420 | 528,790 |
| 2025-01-08 | 27.760 | 27.900 | 26.430 | 27.300 | 27.300 | 1,022,181 |
| 2025-01-07 | 28.880 | 28.950 | 27.500 | 27.840 | 27.840 | 954,062 |
| 2025-01-06 | 28.720 | 29.450 | 28.040 | 28.880 | 28.880 | 537,535 |
| 2025-01-03 | 29.780 | 30.020 | 28.360 | 28.710 | 28.710 | 776,202 |
| 2025-01-02 | 30.710 | 30.840 | 29.700 | 29.810 | 29.810 | 775,130 |
| 2024-12-31 | 30.970 | 32.000 | 30.350 | 30.710 | 30.710 | 1,358,896 |
| 2024-12-30 | 30.600 | 30.740 | 29.850 | 30.470 | 30.470 | 724,202 |
| 2024-12-27 | 30.040 | 30.850 | 29.810 | 30.220 | 30.220 | 859,555 |
| 2024-12-26 | 30.840 | 30.840 | 29.910 | 29.990 | 29.990 | 713,912 |
| 2024-12-25 | 31.180 | 31.680 | 30.190 | 30.440 | 30.440 | 833,432 |
| 2024-12-24 | 31.730 | 31.730 | 30.180 | 30.860 | 30.860 | 1,537,287 |
| 2024-12-23 | 32.810 | 32.810 | 31.310 | 31.400 | 31.400 | 966,994 |
| 2024-12-20 | 32.580 | 33.230 | 32.270 | 32.930 | 32.930 | 618,241 |
| 2024-12-19 | 32.510 | 32.700 | 31.820 | 32.380 | 32.380 | 369,128 |
| 2024-12-18 | 33.000 | 33.250 | 32.230 | 32.330 | 32.330 | 644,353 |
| 2024-12-17 | 33.910 | 34.380 | 32.600 | 32.670 | 32.670 | 986,895 |
| 2024-12-16 | 34.720 | 34.800 | 34.020 | 34.020 | 34.020 | 443,803 |
| 2024-12-13 | 35.490 | 35.590 | 34.800 | 34.800 | 34.800 | 544,604 |
| 2024-12-12 | 35.470 | 35.750 | 35.010 | 35.710 | 35.710 | 737,272 |
| 2024-12-11 | 35.280 | 35.550 | 34.930 | 35.250 | 35.250 | 614,646 |
| 2024-12-10 | 36.200 | 36.650 | 35.210 | 35.370 | 35.370 | 1,084,549 |
| 2024-12-09 | 35.500 | 36.710 | 34.600 | 35.720 | 35.720 | 1,052,770 |
| 2024-12-06 | 34.960 | 35.760 | 34.440 | 35.190 | 35.190 | 739,837 |
| 2024-12-05 | 33.900 | 35.290 | 33.030 | 35.230 | 35.230 | 1,331,718 |
| 2024-12-04 | 36.400 | 36.400 | 34.800 | 34.900 | 34.900 | 1,064,675 |
| 2024-12-03 | 36.990 | 37.310 | 36.210 | 36.400 | 36.400 | 892,496 |
| 2024-12-02 | 36.030 | 37.530 | 36.020 | 37.040 | 37.040 | 970,127 |
| 2024-11-29 | 35.820 | 36.270 | 34.500 | 36.030 | 36.030 | 1,136,665 |
| 2024-11-28 | 35.900 | 37.440 | 35.590 | 35.730 | 35.730 | 1,206,367 |
| 2024-11-27 | 35.080 | 35.780 | 34.550 | 35.450 | 35.450 | 740,044 |
| 2024-11-26 | 34.510 | 36.400 | 34.370 | 35.090 | 35.090 | 774,151 |
| 2024-11-25 | 34.310 | 34.940 | 34.000 | 34.510 | 34.510 | 614,646 |
| 2024-11-22 | 36.310 | 36.310 | 34.270 | 34.310 | 34.310 | 1,053,784 |
| 2024-11-21 | 36.400 | 37.590 | 35.910 | 36.270 | 36.270 | 1,033,325 |
| 2024-11-20 | 35.090 | 37.290 | 35.000 | 36.620 | 36.620 | 1,370,200 |
| 2024-11-19 | 36.280 | 36.910 | 34.050 | 35.380 | 35.380 | 1,357,223 |
| 2024-11-18 | 36.000 | 37.370 | 35.700 | 36.080 | 36.080 | 1,019,535 |
| 2024-11-15 | 37.750 | 38.300 | 36.430 | 36.460 | 36.460 | 963,130 |
| 2024-11-14 | 39.390 | 40.330 | 37.600 | 37.920 | 37.920 | 1,581,722 |
| 2024-11-13 | 37.510 | 40.300 | 36.870 | 39.530 | 39.530 | 2,395,006 |
| 2024-11-12 | 39.120 | 40.510 | 37.700 | 37.990 | 37.990 | 1,989,761 |
| 2024-11-11 | 37.680 | 39.300 | 37.510 | 38.970 | 38.970 | 1,385,024 |
| 2024-11-08 | 37.700 | 39.720 | 37.700 | 37.900 | 37.900 | 1,162,891 |
| 2024-11-07 | 37.250 | 37.800 | 36.300 | 37.700 | 37.700 | 942,839 |
| 2024-11-06 | 37.600 | 38.760 | 37.000 | 37.250 | 37.250 | 1,618,690 |
| 2024-11-05 | 37.680 | 38.600 | 37.220 | 37.600 | 37.600 | 1,753,169 |
| 2024-11-04 | 37.700 | 38.690 | 37.000 | 37.990 | 37.990 | 1,181,653 |
| 2024-11-01 | 38.280 | 38.820 | 36.880 | 37.010 | 37.010 | 1,293,924 |
| 2024-10-31 | 37.000 | 40.200 | 36.920 | 38.300 | 38.300 | 2,601,273 |
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.