Harbin Gloria Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.010	2.020	1.990	2.020	2.020	21,753,699
2024-04-23	1.980	2.020	1.970	2.010	2.010	30,694,789
2024-04-22	1.990	2.020	1.960	1.990	1.990	30,381,699
2024-04-19	1.980	2.030	1.960	1.990	1.990	31,006,619
2024-04-18	2.040	2.040	1.990	1.990	1.990	34,673,500
2024-04-17	1.920	2.040	1.920	2.040	2.040	48,838,008
2024-04-16	2.080	2.090	1.910	1.920	1.920	74,302,336
2024-04-15	2.120	2.200	2.090	2.110	2.110	67,554,469
2024-04-12	2.110	2.120	2.070	2.080	2.080	27,305,381
2024-04-11	2.090	2.130	2.080	2.110	2.110	25,533,699
2024-04-10	2.150	2.150	2.090	2.110	2.110	31,444,301
2024-04-09	2.100	2.150	2.090	2.150	2.150	34,810,379
2024-04-08	2.150	2.160	2.100	2.100	2.100	34,321,953
2024-04-03	2.170	2.180	2.140	2.160	2.160	29,537,340
2024-04-02	2.170	2.180	2.150	2.170	2.170	38,965,262
2024-04-01	2.140	2.170	2.130	2.160	2.160	35,864,129
2024-03-29	2.130	2.140	2.110	2.140	2.140	24,708,801
2024-03-28	2.100	2.160	2.090	2.130	2.130	39,363,301
2024-03-27	2.120	2.150	2.100	2.100	2.100	42,180,500
2024-03-26	2.110	2.140	2.080	2.120	2.120	37,169,910
2024-03-25	2.170	2.190	2.120	2.130	2.130	37,684,113
2024-03-22	2.230	2.240	2.160	2.180	2.180	46,699,039
2024-03-21	2.240	2.260	2.200	2.230	2.230	45,954,602
2024-03-20	2.200	2.250	2.190	2.240	2.240	52,709,754
2024-03-19	2.220	2.310	2.200	2.220	2.220	85,895,102
2024-03-18	2.170	2.230	2.160	2.220	2.220	64,011,527
2024-03-15	2.130	2.180	2.110	2.170	2.170	51,507,000
2024-03-14	2.170	2.260	2.120	2.150	2.150	74,163,000
2024-03-13	2.150	2.150	2.100	2.130	2.130	37,584,059
2024-03-12	2.110	2.170	2.100	2.150	2.150	64,871,461
2024-03-11	2.060	2.100	2.050	2.100	2.100	41,014,480
2024-03-08	2.050	2.070	2.030	2.050	2.050	28,778,830
2024-03-07	2.070	2.100	2.050	2.060	2.060	42,355,898
2024-03-06	2.060	2.090	2.030	2.080	2.080	37,834,102
2024-03-05	2.120	2.120	2.060	2.070	2.070	42,173,191
2024-03-04	2.090	2.160	2.090	2.130	2.130	52,582,121
2024-03-01	2.100	2.120	2.070	2.100	2.100	44,179,078
2024-02-29	2.050	2.110	2.040	2.100	2.100	53,002,152
2024-02-28	2.160	2.220	2.060	2.060	2.060	82,786,305
2024-02-27	2.110	2.160	2.100	2.160	2.160	46,252,793
2024-02-26	2.140	2.160	2.100	2.120	2.120	58,822,289
2024-02-23	2.050	2.130	2.050	2.120	2.120	71,926,039
2024-02-22	2.040	2.060	2.020	2.060	2.060	44,929,688
2024-02-21	2.000	2.080	1.980	2.040	2.040	69,437,906
2024-02-20	1.970	2.060	1.940	2.020	2.020	58,844,602
2024-02-19	2.000	2.030	1.960	1.990	1.990	71,569,422
2024-02-08	1.830	1.970	1.790	1.970	1.970	92,514,172
2024-02-07	1.850	1.880	1.780	1.810	1.810	77,458,547
2024-02-06	1.740	1.900	1.670	1.850	1.850	82,578,469
2024-02-05	1.950	1.950	1.780	1.790	1.790	87,333,562
2024-02-02	2.060	2.100	1.920	1.980	1.980	71,252,703
2024-02-01	2.060	2.110	2.020	2.050	2.050	52,091,801
2024-01-31	2.160	2.180	2.050	2.060	2.060	56,579,398
2024-01-30	2.200	2.210	2.130	2.140	2.140	39,473,273
2024-01-29	2.280	2.310	2.190	2.220	2.220	47,273,527
2024-01-26	2.270	2.340	2.250	2.290	2.290	57,456,039
2024-01-25	2.200	2.270	2.180	2.270	2.270	55,150,039
2024-01-24	2.140	2.200	2.110	2.190	2.190	63,601,020
2024-01-23	2.120	2.160	2.100	2.140	2.140	47,062,059
2024-01-22	2.280	2.280	2.110	2.140	2.140	57,584,551

← NewerPage 11 of 21 · 1,215 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.