Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.190	2.210	2.180	2.200	2.200	39,901,238
2023-07-25	2.150	2.190	2.140	2.190	2.190	35,172,930
2023-07-24	2.140	2.200	2.110	2.170	2.170	58,487,941
2023-07-21	2.100	2.130	2.080	2.130	2.130	27,718,020
2023-07-20	2.090	2.130	2.080	2.090	2.090	26,528,779
2023-07-19	2.060	2.100	2.040	2.090	2.090	23,640,910
2023-07-18	2.070	2.080	2.030	2.070	2.070	16,682,119
2023-07-17	2.050	2.060	2.030	2.060	2.060	15,530,600
2023-07-14	2.070	2.070	2.040	2.060	2.060	15,728,120
2023-07-13	2.050	2.080	2.040	2.070	2.070	16,358,810
2023-07-12	2.090	2.090	2.040	2.040	2.040	22,158,199
2023-07-11	2.090	2.100	2.070	2.090	2.090	14,725,840
2023-07-10	2.080	2.100	2.080	2.090	2.090	14,732,200
2023-07-07	2.080	2.100	2.070	2.080	2.080	22,493,199
2023-07-06	2.130	2.140	2.080	2.090	2.090	22,573,580
2023-07-05	2.120	2.150	2.110	2.130	2.130	20,195,279
2023-07-04	2.120	2.140	2.110	2.120	2.120	23,951,350
2023-07-03	2.140	2.150	2.100	2.120	2.120	39,516,031
2023-06-30	2.090	2.160	2.090	2.140	2.140	46,872,207
2023-06-29	2.050	2.150	2.040	2.090	2.090	67,344,469
2023-06-28	1.990	2.050	1.980	2.040	2.040	55,040,168
2023-06-27	1.890	2.020	1.880	1.990	1.990	68,259,758
2023-06-26	1.950	1.950	1.880	1.880	1.880	52,463,699
2023-06-21	1.960	1.980	1.950	1.950	1.950	22,005,180
2023-06-20	1.990	2.000	1.960	1.970	1.970	20,091,211
2023-06-19	2.020	2.030	1.980	1.980	1.980	25,325,461
2023-06-16	2.020	2.030	2.010	2.020	2.020	27,970,561
2023-06-15	1.970	2.030	1.950	2.020	2.020	47,586,633
2023-06-14	1.970	1.980	1.950	1.970	1.970	27,382,410
2023-06-13	2.010	2.030	1.950	1.970	1.970	55,553,980
2023-06-12	2.060	2.070	1.980	2.010	2.010	69,657,391
2023-06-09	2.070	2.090	2.050	2.070	2.070	36,698,969
2023-06-08	2.150	2.160	2.060	2.070	2.070	65,926,594
2023-06-07	2.180	2.180	2.150	2.160	2.160	25,662,420
2023-06-06	2.230	2.240	2.160	2.180	2.180	45,545,609
2023-06-05	2.230	2.240	2.210	2.230	2.230	18,829,490
2023-06-02	2.220	2.240	2.210	2.240	2.240	21,508,250
2023-06-01	2.210	2.250	2.190	2.220	2.220	24,904,801
2023-05-31	2.220	2.240	2.210	2.220	2.220	15,130,700
2023-05-30	2.220	2.230	2.190	2.230	2.230	26,240,109
2023-05-29	2.250	2.270	2.220	2.230	2.230	25,768,699
2023-05-26	2.240	2.260	2.220	2.250	2.250	17,903,119
2023-05-25	2.270	2.270	2.220	2.250	2.250	26,002,869
2023-05-24	2.270	2.290	2.240	2.270	2.270	30,881,990
2023-05-23	2.290	2.320	2.280	2.280	2.280	32,519,471
2023-05-22	2.270	2.300	2.260	2.290	2.290	26,370,510
2023-05-19	2.260	2.290	2.240	2.270	2.270	24,605,369
2023-05-18	2.290	2.300	2.260	2.260	2.260	24,798,240
2023-05-17	2.270	2.290	2.240	2.290	2.290	29,844,789
2023-05-16	2.250	2.290	2.230	2.270	2.270	39,427,488
2023-05-15	2.230	2.280	2.220	2.250	2.250	32,340,881
2023-05-12	2.250	2.260	2.230	2.230	2.230	23,051,600
2023-05-11	2.250	2.270	2.230	2.260	2.260	26,408,080
2023-05-10	2.250	2.260	2.220	2.240	2.240	35,780,160
2023-05-09	2.280	2.290	2.250	2.260	2.260	39,952,398
2023-05-08	2.290	2.300	2.270	2.280	2.280	34,494,367
2023-05-05	2.340	2.340	2.290	2.300	2.300	31,679,600
2023-05-04	2.300	2.350	2.280	2.340	2.340	43,915,594
2023-04-28	2.290	2.320	2.260	2.310	2.310	36,539,473
2023-04-27	2.250	2.300	2.240	2.290	2.290	36,830,141

← NewerPage 14 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.