Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.210	2.260	2.210	2.250	2.250	28,975,400
2023-04-25	2.270	2.270	2.190	2.220	2.220	46,497,488
2023-04-24	2.230	2.330	2.230	2.280	2.280	71,243,750
2023-04-21	2.250	2.260	2.190	2.200	2.200	39,791,398
2023-04-20	2.280	2.280	2.240	2.250	2.250	38,972,301
2023-04-19	2.310	2.310	2.280	2.280	2.280	26,138,000
2023-04-18	2.330	2.330	2.300	2.300	2.300	22,078,170
2023-04-17	2.330	2.340	2.310	2.330	2.330	33,499,102
2023-04-14	2.360	2.380	2.320	2.330	2.330	34,333,551
2023-04-13	2.300	2.360	2.280	2.360	2.360	52,432,191
2023-04-12	2.290	2.320	2.280	2.290	2.290	29,051,641
2023-04-11	2.290	2.300	2.260	2.270	2.270	31,615,471
2023-04-10	2.330	2.350	2.280	2.290	2.290	49,143,500
2023-04-07	2.300	2.420	2.290	2.330	2.330	73,327,195
2023-04-06	2.350	2.360	2.280	2.290	2.290	56,551,246
2023-04-04	2.420	2.420	2.360	2.370	2.370	31,312,279
2023-04-03	2.400	2.420	2.400	2.410	2.410	18,046,400
2023-03-31	2.370	2.410	2.360	2.400	2.400	21,819,051
2023-03-30	2.390	2.390	2.350	2.360	2.360	15,128,640
2023-03-29	2.410	2.420	2.360	2.380	2.380	24,111,600
2023-03-28	2.440	2.440	2.400	2.420	2.420	15,483,800
2023-03-27	2.420	2.430	2.400	2.420	2.420	18,055,699
2023-03-24	2.470	2.480	2.430	2.430	2.430	20,330,500
2023-03-23	2.460	2.480	2.440	2.460	2.460	16,532,211
2023-03-22	2.450	2.480	2.450	2.460	2.460	18,228,770
2023-03-21	2.420	2.450	2.400	2.450	2.450	20,838,160
2023-03-20	2.450	2.460	2.400	2.410	2.410	26,227,180
2023-03-17	2.470	2.490	2.450	2.460	2.460	19,911,551
2023-03-16	2.480	2.500	2.450	2.460	2.460	18,878,900
2023-03-15	2.460	2.510	2.450	2.500	2.500	21,636,420
2023-03-14	2.480	2.510	2.430	2.450	2.450	27,431,471
2023-03-13	2.480	2.490	2.440	2.470	2.470	19,416,410
2023-03-10	2.490	2.500	2.460	2.480	2.480	16,709,920
2023-03-09	2.510	2.520	2.470	2.500	2.500	19,801,480
2023-03-08	2.490	2.510	2.480	2.510	2.510	13,064,100
2023-03-07	2.550	2.570	2.500	2.500	2.500	25,735,211
2023-03-06	2.580	2.590	2.540	2.550	2.550	23,539,369
2023-03-03	2.600	2.610	2.560	2.590	2.590	22,576,660
2023-03-02	2.650	2.660	2.590	2.600	2.600	26,638,279
2023-03-01	2.610	2.670	2.600	2.630	2.630	36,482,328
2023-02-28	2.510	2.610	2.510	2.600	2.600	38,145,090
2023-02-27	2.560	2.590	2.510	2.520	2.520	29,782,930
2023-02-24	2.580	2.590	2.560	2.570	2.570	18,419,939
2023-02-23	2.610	2.620	2.580	2.580	2.580	21,816,490
2023-02-22	2.620	2.630	2.590	2.610	2.610	18,260,430
2023-02-21	2.630	2.650	2.600	2.630	2.630	27,120,699
2023-02-20	2.640	2.650	2.570	2.630	2.630	34,911,672
2023-02-17	2.610	2.660	2.590	2.650	2.650	41,215,781
2023-02-16	2.650	2.690	2.570	2.620	2.620	55,734,113
2023-02-15	2.620	2.710	2.610	2.640	2.640	49,122,621
2023-02-14	2.590	2.650	2.570	2.610	2.610	47,019,680
2023-02-13	2.570	2.590	2.560	2.580	2.580	27,696,900
2023-02-10	2.590	2.600	2.550	2.590	2.590	29,612,881
2023-02-09	2.570	2.590	2.550	2.580	2.580	24,848,301
2023-02-08	2.590	2.600	2.560	2.570	2.570	27,577,779
2023-02-07	2.590	2.590	2.540	2.570	2.570	33,213,238
2023-02-06	2.630	2.640	2.570	2.590	2.590	27,917,070
2023-02-03	2.650	2.660	2.590	2.620	2.620	35,321,301
2023-02-02	2.710	2.720	2.640	2.650	2.650	39,502,000
2023-02-01	2.670	2.710	2.630	2.700	2.700	58,503,121

← NewerPage 15 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.