Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.280	2.280	2.110	2.140	2.140	57,584,551
2024-01-19	2.300	2.330	2.270	2.290	2.290	35,097,719
2024-01-18	2.310	2.320	2.240	2.310	2.310	50,561,008
2024-01-17	2.380	2.400	2.320	2.330	2.330	41,119,180
2024-01-16	2.420	2.430	2.340	2.390	2.390	48,600,910
2024-01-15	2.400	2.440	2.390	2.410	2.410	27,930,000
2024-01-12	2.440	2.460	2.400	2.410	2.410	28,278,760
2024-01-11	2.400	2.450	2.390	2.440	2.440	28,370,760
2024-01-10	2.420	2.440	2.380	2.400	2.400	27,435,721
2024-01-09	2.430	2.440	2.400	2.420	2.420	37,160,711
2024-01-08	2.450	2.480	2.400	2.410	2.410	41,075,801
2024-01-05	2.520	2.530	2.450	2.450	2.450	39,387,000
2024-01-04	2.550	2.560	2.510	2.530	2.530	35,976,434
2024-01-03	2.550	2.640	2.530	2.560	2.560	67,609,125
2024-01-02	2.520	2.560	2.510	2.540	2.540	48,598,898
2023-12-29	2.500	2.530	2.480	2.510	2.510	39,775,047
2023-12-28	2.480	2.510	2.440	2.500	2.500	38,542,488
2023-12-27	2.470	2.490	2.430	2.480	2.480	30,945,699
2023-12-26	2.480	2.530	2.470	2.470	2.470	33,364,898
2023-12-25	2.450	2.490	2.430	2.490	2.490	41,305,398
2023-12-22	2.530	2.540	2.450	2.470	2.470	41,251,898
2023-12-21	2.500	2.540	2.460	2.530	2.530	43,151,480
2023-12-20	2.530	2.550	2.510	2.520	2.520	32,953,301
2023-12-19	2.540	2.550	2.510	2.530	2.530	32,772,199
2023-12-18	2.580	2.600	2.540	2.550	2.550	42,616,820
2023-12-15	2.620	2.640	2.570	2.590	2.590	48,409,199
2023-12-14	2.680	2.680	2.620	2.630	2.630	54,210,379
2023-12-13	2.650	2.700	2.640	2.660	2.660	77,894,320
2023-12-12	2.670	2.670	2.620	2.640	2.640	64,521,246
2023-12-11	2.570	2.660	2.550	2.630	2.630	80,997,508
2023-12-08	2.610	2.640	2.570	2.580	2.580	67,320,438
2023-12-07	2.680	2.690	2.620	2.630	2.630	77,673,055
2023-12-06	2.650	2.750	2.610	2.680	2.680	120,947,695
2023-12-05	2.690	2.730	2.650	2.660	2.660	109,678,492
2023-12-04	2.670	2.700	2.630	2.650	2.650	70,555,758
2023-12-01	2.620	2.700	2.610	2.670	2.670	80,819,859
2023-11-30	2.590	2.620	2.580	2.610	2.610	53,169,859
2023-11-29	2.610	2.650	2.590	2.600	2.600	49,718,191
2023-11-28	2.630	2.660	2.590	2.640	2.640	64,298,969
2023-11-27	2.710	2.730	2.630	2.640	2.640	89,002,320
2023-11-24	2.660	2.720	2.640	2.670	2.670	139,328,984
2023-11-23	2.610	2.680	2.610	2.660	2.660	104,098,398
2023-11-22	2.580	2.640	2.570	2.600	2.600	87,401,125
2023-11-21	2.610	2.630	2.580	2.590	2.590	86,942,156
2023-11-20	2.560	2.620	2.540	2.610	2.610	116,252,094
2023-11-17	2.540	2.560	2.510	2.550	2.550	83,326,797
2023-11-16	2.550	2.580	2.530	2.550	2.550	68,367,297
2023-11-15	2.590	2.610	2.550	2.560	2.560	94,494,789
2023-11-14	2.610	2.620	2.570	2.590	2.590	85,533,523
2023-11-13	2.580	2.630	2.580	2.620	2.620	92,730,898
2023-11-10	2.600	2.650	2.570	2.590	2.590	106,696,000
2023-11-09	2.660	2.710	2.610	2.630	2.630	140,990,203
2023-11-08	2.670	2.710	2.620	2.660	2.660	192,926,203
2023-11-07	2.580	2.830	2.550	2.710	2.710	334,129,406
2023-11-06	2.510	2.630	2.500	2.580	2.580	231,939,906
2023-11-03	2.560	2.630	2.490	2.490	2.490	281,739,906
2023-11-02	2.710	2.830	2.520	2.610	2.610	437,375,812
2023-11-01	3.150	3.150	2.650	2.710	2.710	632,508,750
2023-10-31	2.940	2.940	2.940	2.940	2.940	49,750,551
2023-10-30	2.670	2.670	2.670	2.670	2.670	45,490,047

← NewerPage 12 of 21 · 1,216 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.