Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.190	2.220	2.160	2.210	2.210	48,059,301
2023-10-25	2.140	2.240	2.140	2.200	2.200	54,532,602
2023-10-24	2.120	2.150	2.100	2.140	2.140	22,313,100
2023-10-23	2.140	2.140	2.100	2.110	2.110	23,434,711
2023-10-20	2.160	2.170	2.130	2.130	2.130	23,708,699
2023-10-19	2.190	2.190	2.150	2.160	2.160	25,990,051
2023-10-18	2.250	2.260	2.180	2.190	2.190	41,139,301
2023-10-17	2.270	2.280	2.220	2.260	2.260	30,272,000
2023-10-16	2.310	2.330	2.250	2.270	2.270	35,768,289
2023-10-13	2.300	2.330	2.270	2.300	2.300	47,732,699
2023-10-12	2.260	2.320	2.250	2.310	2.310	62,863,352
2023-10-11	2.220	2.280	2.210	2.250	2.250	35,659,391
2023-10-10	2.250	2.260	2.210	2.210	2.210	27,391,221
2023-10-09	2.260	2.270	2.210	2.250	2.250	32,993,281
2023-09-28	2.280	2.320	2.250	2.260	2.260	39,302,398
2023-09-27	2.240	2.290	2.240	2.280	2.280	41,431,262
2023-09-26	2.260	2.270	2.230	2.240	2.240	24,154,600
2023-09-25	2.230	2.270	2.220	2.250	2.250	31,671,061
2023-09-22	2.250	2.250	2.200	2.240	2.240	33,511,602
2023-09-21	2.260	2.260	2.220	2.240	2.240	34,429,141
2023-09-20	2.260	2.290	2.240	2.260	2.260	36,521,359
2023-09-19	2.290	2.330	2.250	2.260	2.260	59,862,422
2023-09-18	2.230	2.280	2.220	2.280	2.280	62,125,754
2023-09-15	2.190	2.240	2.180	2.230	2.230	43,185,641
2023-09-14	2.200	2.230	2.180	2.190	2.190	31,553,500
2023-09-13	2.250	2.250	2.180	2.200	2.200	35,942,207
2023-09-12	2.190	2.260	2.170	2.250	2.250	57,811,219
2023-09-11	2.130	2.190	2.130	2.180	2.180	34,056,648
2023-09-08	2.130	2.140	2.130	2.130	2.130	8,603,667
2023-09-07	2.160	2.170	2.120	2.130	2.130	22,928,301
2023-09-06	2.160	2.180	2.160	2.170	2.170	13,512,100
2023-09-05	2.190	2.190	2.160	2.170	2.170	21,097,930
2023-09-04	2.160	2.190	2.150	2.190	2.190	24,233,770
2023-09-01	2.180	2.180	2.140	2.150	2.150	22,775,600
2023-08-31	2.160	2.190	2.140	2.190	2.190	30,011,240
2023-08-30	2.160	2.180	2.140	2.150	2.150	20,260,400
2023-08-29	2.140	2.180	2.120	2.170	2.170	27,490,900
2023-08-28	2.180	2.210	2.140	2.150	2.150	43,385,102
2023-08-25	2.100	2.140	2.080	2.100	2.100	25,023,730
2023-08-24	2.100	2.130	2.080	2.110	2.110	17,596,100
2023-08-23	2.140	2.150	2.090	2.090	2.090	19,453,699
2023-08-22	2.150	2.170	2.090	2.150	2.150	27,406,199
2023-08-21	2.130	2.200	2.130	2.150	2.150	25,017,600
2023-08-18	2.220	2.220	2.150	2.160	2.160	33,311,699
2023-08-17	2.220	2.240	2.190	2.220	2.220	33,420,219
2023-08-16	2.240	2.280	2.220	2.230	2.230	38,016,207
2023-08-15	2.250	2.280	2.210	2.250	2.250	34,942,102
2023-08-14	2.200	2.280	2.190	2.270	2.270	58,470,633
2023-08-11	2.260	2.280	2.210	2.210	2.210	38,931,688
2023-08-10	2.260	2.280	2.230	2.250	2.250	44,692,961
2023-08-09	2.270	2.320	2.210	2.280	2.280	77,418,719
2023-08-08	2.180	2.280	2.160	2.270	2.270	79,689,078
2023-08-07	2.250	2.260	2.170	2.190	2.190	61,099,008
2023-08-04	2.280	2.290	2.240	2.250	2.250	92,839,641
2023-08-03	2.230	2.400	2.220	2.320	2.320	155,452,406
2023-08-02	2.230	2.230	2.200	2.220	2.220	29,974,051
2023-08-01	2.230	2.290	2.220	2.230	2.230	45,917,848
2023-07-31	2.210	2.250	2.200	2.230	2.230	46,130,199
2023-07-28	2.170	2.210	2.150	2.200	2.200	35,065,609
2023-07-27	2.200	2.210	2.170	2.180	2.180	37,922,527

← NewerPage 13 of 21 · 1,212 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.