Harbin Gloria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.400 | 3.450 | 3.210 | 3.260 | 3.260 | 424,017,617 |
| 2026-10-16 | 3.350 | 3.610 | 3.330 | 3.530 | 3.530 | 601,413,108 |
| 2026-10-15 | 3.250 | 3.500 | 3.230 | 3.280 | 3.280 | 263,617,750 |
| 2026-10-14 | 3.400 | 3.430 | 3.300 | 3.300 | 3.300 | 158,324,109 |
| 2026-10-13 | 3.410 | 3.590 | 3.250 | 3.430 | 3.430 | 246,110,672 |
| 2026-10-12 | 3.710 | 3.730 | 3.420 | 3.420 | 3.420 | 277,268,281 |
| 2026-10-09 | 3.540 | 3.700 | 3.400 | 3.690 | 3.690 | 311,749,531 |
| 2026-10-08 | 3.750 | 3.780 | 3.500 | 3.530 | 3.530 | 260,157,422 |
| 2026-09-30 | 3.480 | 3.760 | 3.440 | 3.650 | 3.650 | 353,814,500 |
| 2026-09-29 | 3.440 | 3.580 | 3.380 | 3.470 | 3.470 | 190,192,891 |
| 2026-09-28 | 3.500 | 3.540 | 3.400 | 3.450 | 3.450 | 155,925,391 |
| 2026-09-24 | 3.670 | 3.670 | 3.480 | 3.500 | 3.500 | 184,443,422 |
| 2026-09-23 | 3.730 | 3.760 | 3.640 | 3.640 | 3.640 | 251,293,438 |
| 2026-09-22 | 3.770 | 3.860 | 3.710 | 3.780 | 3.780 | 415,901,406 |
| 2026-09-21 | 3.500 | 3.780 | 3.500 | 3.740 | 3.740 | 507,651,875 |
| 2026-09-18 | 3.440 | 3.570 | 3.410 | 3.470 | 3.470 | 290,758,281 |
| 2026-09-17 | 3.360 | 3.450 | 3.330 | 3.430 | 3.430 | 260,718,406 |
| 2026-09-16 | 3.360 | 3.420 | 3.300 | 3.390 | 3.390 | 170,750,172 |
| 2026-09-15 | 3.480 | 3.500 | 3.350 | 3.350 | 3.350 | 232,287,828 |
| 2026-09-14 | 3.450 | 3.560 | 3.400 | 3.510 | 3.510 | 241,317,969 |
| 2026-09-11 | 3.510 | 3.590 | 3.410 | 3.470 | 3.470 | 259,722,547 |
| 2026-09-10 | 3.640 | 3.690 | 3.500 | 3.550 | 3.550 | 309,140,844 |
| 2026-09-09 | 3.900 | 3.930 | 3.670 | 3.700 | 3.700 | 447,957,562 |
| 2026-09-08 | 3.880 | 4.110 | 3.800 | 4.030 | 4.030 | 498,219,188 |
| 2026-09-07 | 3.870 | 4.010 | 3.800 | 3.950 | 3.950 | 326,127,500 |
| 2026-09-04 | 4.120 | 4.260 | 3.900 | 3.940 | 3.940 | 446,943,781 |
| 2026-09-03 | 4.390 | 4.560 | 4.080 | 4.250 | 4.250 | 623,368,875 |
| 2026-09-02 | 4.250 | 4.750 | 4.230 | 4.530 | 4.530 | 683,444,500 |
| 2026-09-01 | 4.120 | 4.580 | 4.100 | 4.350 | 4.350 | 627,052,250 |
| 2026-08-31 | 4.630 | 4.660 | 4.370 | 4.370 | 4.370 | 666,497,750 |
| 2026-08-28 | 4.460 | 4.860 | 4.170 | 4.860 | 4.860 | 817,119,438 |
| 2026-08-27 | 4.200 | 4.550 | 4.150 | 4.420 | 4.420 | 760,217,375 |
| 2026-08-26 | 4.260 | 4.420 | 4.080 | 4.140 | 4.140 | 626,078,375 |
| 2026-08-25 | 3.950 | 4.330 | 3.860 | 4.300 | 4.300 | 790,417,750 |
| 2026-08-24 | 4.430 | 4.460 | 3.920 | 3.940 | 3.940 | 566,879,312 |
| 2026-08-21 | 4.700 | 4.750 | 4.330 | 4.350 | 4.350 | 668,639,250 |
| 2026-08-20 | 4.620 | 4.730 | 4.390 | 4.730 | 4.730 | 482,130,281 |
| 2026-08-19 | 4.850 | 5.030 | 4.280 | 4.300 | 4.300 | 738,255,562 |
| 2026-08-18 | 5.000 | 5.100 | 4.620 | 4.760 | 4.760 | 813,578,875 |
| 2026-08-17 | 4.570 | 4.980 | 4.370 | 4.980 | 4.980 | 627,083,438 |
| 2026-08-14 | 4.430 | 4.680 | 4.140 | 4.530 | 4.530 | 929,751,688 |
| 2026-08-13 | 3.730 | 4.250 | 3.690 | 4.250 | 4.250 | 480,880,062 |
| 2026-08-12 | 3.550 | 3.860 | 3.510 | 3.860 | 3.860 | 538,249,188 |
| 2026-08-11 | 3.360 | 3.770 | 3.360 | 3.510 | 3.510 | 589,932,500 |
| 2026-08-10 | 3.290 | 3.430 | 3.260 | 3.430 | 3.430 | 461,491,812 |
| 2026-08-07 | 2.830 | 3.120 | 2.820 | 3.120 | 3.120 | 228,290,250 |
| 2026-08-06 | 2.930 | 2.940 | 2.820 | 2.840 | 2.840 | 68,571,797 |
| 2026-08-05 | 2.960 | 2.980 | 2.890 | 2.920 | 2.920 | 68,114,227 |
| 2026-08-04 | 2.890 | 2.990 | 2.890 | 2.970 | 2.970 | 81,529,906 |
| 2026-08-03 | 2.850 | 2.900 | 2.840 | 2.880 | 2.880 | 49,204,602 |
| 2026-07-31 | 2.840 | 2.870 | 2.820 | 2.850 | 2.850 | 45,266,961 |
| 2026-07-30 | 2.870 | 2.940 | 2.820 | 2.840 | 2.840 | 71,847,617 |
| 2026-07-29 | 2.870 | 2.920 | 2.840 | 2.880 | 2.880 | 64,279,277 |
| 2026-07-28 | 2.890 | 2.970 | 2.860 | 2.880 | 2.880 | 65,853,703 |
| 2026-07-27 | 2.740 | 2.940 | 2.720 | 2.900 | 2.900 | 75,486,398 |
| 2026-07-24 | 2.840 | 2.900 | 2.750 | 2.760 | 2.760 | 57,291,309 |
| 2026-07-23 | 2.800 | 2.900 | 2.780 | 2.870 | 2.870 | 72,617,047 |
| 2026-07-22 | 2.800 | 2.940 | 2.780 | 2.830 | 2.830 | 90,056,195 |
| 2026-07-21 | 2.880 | 2.890 | 2.760 | 2.830 | 2.830 | 90,143,945 |
| 2026-07-20 | 2.890 | 2.960 | 2.860 | 2.890 | 2.890 | 89,614,109 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-28 | 0.0120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.