Hinova Pharmaceuticals Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37.580 | 38.140 | 36.020 | 37.350 | 37.350 | 1,756,145 |
| 2024-10-29 | 38.600 | 39.460 | 37.700 | 38.180 | 38.180 | 1,707,662 |
| 2024-10-28 | 40.240 | 40.340 | 38.700 | 39.180 | 39.180 | 2,193,944 |
| 2024-10-25 | 37.800 | 41.750 | 36.710 | 40.240 | 40.240 | 4,368,962 |
| 2024-10-24 | 36.460 | 38.450 | 36.400 | 37.400 | 37.400 | 2,005,356 |
| 2024-10-23 | 36.560 | 38.000 | 36.230 | 36.480 | 36.480 | 1,435,904 |
| 2024-10-22 | 35.840 | 38.250 | 35.760 | 36.990 | 36.990 | 2,071,474 |
| 2024-10-21 | 34.050 | 38.300 | 33.700 | 36.500 | 36.500 | 2,732,045 |
| 2024-10-18 | 32.430 | 34.920 | 32.300 | 34.600 | 34.600 | 2,316,509 |
| 2024-10-17 | 33.000 | 33.470 | 32.520 | 32.880 | 32.880 | 1,222,973 |
| 2024-10-16 | 32.120 | 33.800 | 31.670 | 33.000 | 33.000 | 1,661,519 |
| 2024-10-15 | 33.200 | 33.940 | 32.200 | 32.200 | 32.200 | 1,289,324 |
| 2024-10-14 | 33.580 | 33.900 | 32.000 | 33.480 | 33.480 | 1,672,050 |
| 2024-10-11 | 35.720 | 35.740 | 32.990 | 33.520 | 33.520 | 2,035,993 |
| 2024-10-10 | 35.660 | 38.280 | 35.440 | 35.720 | 35.720 | 2,056,413 |
| 2024-10-09 | 38.820 | 39.000 | 35.080 | 35.650 | 35.650 | 3,031,517 |
| 2024-10-08 | 41.500 | 41.900 | 37.710 | 40.360 | 40.360 | 4,894,414 |
| 2024-09-30 | 31.560 | 36.500 | 31.560 | 35.900 | 35.900 | 4,001,658 |
| 2024-09-27 | 29.500 | 31.630 | 29.120 | 30.680 | 30.680 | 2,219,079 |
| 2024-09-26 | 28.690 | 29.300 | 28.340 | 29.250 | 29.250 | 2,013,968 |
| 2024-09-25 | 28.760 | 29.880 | 28.200 | 28.690 | 28.690 | 2,834,659 |
| 2024-09-24 | 27.800 | 28.570 | 27.290 | 28.520 | 28.520 | 2,883,181 |
| 2024-09-23 | 30.970 | 31.600 | 28.230 | 28.300 | 28.300 | 4,029,279 |
| 2024-09-20 | 31.850 | 33.120 | 29.980 | 30.360 | 30.360 | 3,979,422 |
| 2024-09-19 | 26.620 | 31.940 | 26.590 | 31.940 | 31.940 | 3,615,189 |
| 2024-09-18 | 25.330 | 26.760 | 25.330 | 26.620 | 26.620 | 1,052,461 |
| 2024-09-13 | 25.820 | 25.850 | 25.180 | 25.370 | 25.370 | 711,325 |
| 2024-09-12 | 25.880 | 26.980 | 25.830 | 25.920 | 25.920 | 1,115,411 |
| 2024-09-11 | 24.690 | 26.380 | 24.570 | 25.900 | 25.900 | 1,159,870 |
| 2024-09-10 | 24.640 | 25.130 | 24.430 | 24.690 | 24.690 | 351,881 |
| 2024-09-09 | 24.660 | 25.000 | 24.300 | 24.810 | 24.810 | 489,053 |
| 2024-09-06 | 25.560 | 25.610 | 24.480 | 24.660 | 24.660 | 715,695 |
| 2024-09-05 | 24.600 | 25.710 | 24.460 | 25.550 | 25.550 | 835,962 |
| 2024-09-04 | 24.750 | 25.060 | 24.530 | 24.600 | 24.600 | 628,064 |
| 2024-09-03 | 24.600 | 25.140 | 24.070 | 24.850 | 24.850 | 533,625 |
| 2024-09-02 | 24.830 | 25.080 | 24.340 | 24.350 | 24.350 | 534,243 |
| 2024-08-30 | 24.560 | 25.250 | 24.320 | 24.650 | 24.650 | 735,300 |
| 2024-08-29 | 24.320 | 25.000 | 24.280 | 24.520 | 24.520 | 381,417 |
| 2024-08-28 | 24.590 | 25.180 | 24.220 | 24.520 | 24.520 | 425,555 |
| 2024-08-27 | 24.330 | 24.910 | 24.150 | 24.590 | 24.590 | 468,076 |
| 2024-08-26 | 24.360 | 25.360 | 23.870 | 24.350 | 24.350 | 617,446 |
| 2024-08-23 | 25.490 | 25.490 | 24.030 | 24.300 | 24.300 | 535,235 |
| 2024-08-22 | 25.320 | 25.980 | 25.120 | 25.250 | 25.250 | 372,927 |
| 2024-08-21 | 25.510 | 25.780 | 25.210 | 25.430 | 25.430 | 308,391 |
| 2024-08-20 | 26.180 | 26.180 | 25.100 | 25.500 | 25.500 | 618,026 |
| 2024-08-19 | 26.750 | 27.000 | 26.130 | 26.180 | 26.180 | 465,937 |
| 2024-08-16 | 26.160 | 27.090 | 26.120 | 26.750 | 26.750 | 627,814 |
| 2024-08-15 | 26.000 | 26.550 | 25.790 | 26.360 | 26.360 | 499,828 |
| 2024-08-14 | 26.510 | 26.560 | 26.070 | 26.110 | 26.110 | 411,534 |
| 2024-08-13 | 26.910 | 26.910 | 26.310 | 26.700 | 26.700 | 508,600 |
| 2024-08-12 | 26.740 | 27.680 | 26.200 | 26.950 | 26.950 | 844,898 |
| 2024-08-09 | 27.750 | 27.750 | 26.560 | 26.560 | 26.560 | 527,079 |
| 2024-08-08 | 27.880 | 28.200 | 27.400 | 27.500 | 27.500 | 788,618 |
| 2024-08-07 | 27.290 | 28.350 | 26.950 | 27.960 | 27.960 | 1,048,865 |
| 2024-08-06 | 26.300 | 27.290 | 25.660 | 27.290 | 27.290 | 979,750 |
| 2024-08-05 | 25.860 | 26.570 | 25.620 | 25.690 | 25.690 | 860,413 |
| 2024-08-02 | 25.830 | 27.200 | 25.510 | 25.960 | 25.960 | 1,221,314 |
| 2024-08-01 | 26.300 | 26.610 | 25.900 | 26.060 | 26.060 | 500,550 |
| 2024-07-31 | 24.300 | 26.350 | 24.080 | 26.100 | 26.100 | 951,076 |
| 2024-07-30 | 24.150 | 24.420 | 23.910 | 24.250 | 24.250 | 483,423 |
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.