Harbin Gloria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.850 | 1.880 | 1.830 | 1.840 | 1.840 | 32,635,199 |
| 2024-07-22 | 1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 21,677,520 |
| 2024-07-19 | 1.860 | 1.870 | 1.830 | 1.850 | 1.850 | 26,796,619 |
| 2024-07-18 | 1.820 | 1.870 | 1.810 | 1.870 | 1.870 | 37,387,020 |
| 2024-07-17 | 1.830 | 1.850 | 1.810 | 1.840 | 1.840 | 25,529,520 |
| 2024-07-16 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 26,899,600 |
| 2024-07-15 | 1.890 | 1.890 | 1.840 | 1.860 | 1.860 | 34,369,801 |
| 2024-07-12 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 45,828,199 |
| 2024-07-11 | 1.900 | 1.920 | 1.880 | 1.910 | 1.910 | 45,164,648 |
| 2024-07-10 | 1.880 | 1.900 | 1.850 | 1.870 | 1.870 | 40,044,801 |
| 2024-07-09 | 1.900 | 1.910 | 1.840 | 1.900 | 1.900 | 67,445,352 |
| 2024-07-08 | 1.900 | 1.970 | 1.890 | 1.920 | 1.920 | 78,979,023 |
| 2024-07-05 | 1.860 | 1.940 | 1.860 | 1.930 | 1.930 | 83,003,648 |
| 2024-07-04 | 2.000 | 2.010 | 1.870 | 1.890 | 1.890 | 135,980,406 |
| 2024-07-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 14,193,730 |
| 2024-07-02 | 1.720 | 1.780 | 1.710 | 1.760 | 1.760 | 29,775,529 |
| 2024-07-01 | 1.690 | 1.730 | 1.680 | 1.720 | 1.720 | 19,282,400 |
| 2024-06-28 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 19,991,900 |
| 2024-06-27 | 1.730 | 1.750 | 1.700 | 1.700 | 1.700 | 18,295,631 |
| 2024-06-26 | 1.680 | 1.740 | 1.670 | 1.740 | 1.740 | 23,851,199 |
| 2024-06-25 | 1.670 | 1.700 | 1.660 | 1.680 | 1.680 | 20,822,801 |
| 2024-06-24 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 31,252,100 |
| 2024-06-21 | 1.750 | 1.790 | 1.730 | 1.750 | 1.750 | 21,611,301 |
| 2024-06-20 | 1.820 | 1.840 | 1.750 | 1.760 | 1.760 | 29,503,051 |
| 2024-06-19 | 1.840 | 1.860 | 1.820 | 1.820 | 1.820 | 15,248,300 |
| 2024-06-18 | 1.830 | 1.850 | 1.830 | 1.840 | 1.840 | 9,838,579 |
| 2024-06-17 | 1.830 | 1.850 | 1.810 | 1.830 | 1.830 | 15,999,500 |
| 2024-06-14 | 1.830 | 1.840 | 1.800 | 1.830 | 1.830 | 15,531,230 |
| 2024-06-13 | 1.880 | 1.880 | 1.830 | 1.830 | 1.830 | 20,696,400 |
| 2024-06-12 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 22,581,900 |
| 2024-06-11 | 1.850 | 1.860 | 1.810 | 1.840 | 1.840 | 23,624,551 |
| 2024-06-07 | 1.840 | 1.870 | 1.820 | 1.850 | 1.850 | 23,737,000 |
| 2024-06-06 | 1.920 | 1.940 | 1.800 | 1.820 | 1.820 | 56,166,031 |
| 2024-06-05 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 24,901,100 |
| 2024-06-04 | 1.960 | 1.980 | 1.930 | 1.960 | 1.960 | 25,499,420 |
| 2024-06-03 | 2.030 | 2.030 | 1.960 | 1.970 | 1.970 | 31,468,869 |
| 2024-05-31 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 18,294,150 |
| 2024-05-30 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 19,414,961 |
| 2024-05-29 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 17,658,199 |
| 2024-05-28 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 19,409,801 |
| 2024-05-27 | 2.040 | 2.050 | 2.010 | 2.040 | 2.040 | 20,142,301 |
| 2024-05-24 | 2.040 | 2.060 | 2.020 | 2.030 | 2.030 | 21,127,400 |
| 2024-05-23 | 2.080 | 2.090 | 2.030 | 2.040 | 2.040 | 29,578,199 |
| 2024-05-22 | 2.100 | 2.120 | 2.070 | 2.090 | 2.090 | 34,432,898 |
| 2024-05-21 | 2.140 | 2.140 | 2.090 | 2.100 | 2.100 | 25,712,000 |
| 2024-05-20 | 2.130 | 2.160 | 2.120 | 2.140 | 2.140 | 35,131,500 |
| 2024-05-17 | 2.130 | 2.140 | 2.090 | 2.120 | 2.120 | 37,702,301 |
| 2024-05-16 | 2.150 | 2.160 | 2.130 | 2.130 | 2.130 | 28,457,500 |
| 2024-05-15 | 2.150 | 2.160 | 2.130 | 2.150 | 2.150 | 24,658,430 |
| 2024-05-14 | 2.150 | 2.180 | 2.140 | 2.160 | 2.160 | 29,544,170 |
| 2024-05-13 | 2.140 | 2.200 | 2.130 | 2.150 | 2.150 | 60,859,152 |
| 2024-05-10 | 2.180 | 2.190 | 2.140 | 2.150 | 2.150 | 32,169,400 |
| 2024-05-09 | 2.170 | 2.200 | 2.150 | 2.180 | 2.180 | 36,885,754 |
| 2024-05-08 | 2.170 | 2.210 | 2.150 | 2.170 | 2.170 | 37,857,000 |
| 2024-05-07 | 2.190 | 2.190 | 2.150 | 2.180 | 2.180 | 38,893,449 |
| 2024-05-06 | 2.180 | 2.210 | 2.170 | 2.190 | 2.190 | 55,890,809 |
| 2024-04-30 | 2.140 | 2.180 | 2.130 | 2.170 | 2.170 | 54,132,199 |
| 2024-04-29 | 2.100 | 2.150 | 2.090 | 2.140 | 2.140 | 43,927,801 |
| 2024-04-26 | 2.050 | 2.090 | 2.030 | 2.090 | 2.090 | 33,836,500 |
| 2024-04-25 | 2.020 | 2.070 | 2.020 | 2.050 | 2.050 | 36,301,551 |
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.