Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.670	2.710	2.630	2.700	2.700	58,503,121
2023-01-31	2.680	2.720	2.600	2.630	2.630	121,582,898
2023-01-30	2.500	2.680	2.470	2.680	2.680	145,513,203
2023-01-20	2.380	2.460	2.370	2.440	2.440	44,465,039
2023-01-19	2.350	2.380	2.330	2.380	2.380	28,610,000
2023-01-18	2.350	2.360	2.330	2.350	2.350	29,743,090
2023-01-17	2.390	2.390	2.320	2.340	2.340	41,312,129
2023-01-16	2.390	2.420	2.380	2.400	2.400	43,379,539
2023-01-13	2.370	2.410	2.370	2.390	2.390	35,595,711
2023-01-12	2.450	2.470	2.360	2.390	2.390	51,748,910
2023-01-11	2.470	2.510	2.430	2.450	2.450	47,109,113
2023-01-10	2.540	2.550	2.500	2.520	2.520	24,445,400
2023-01-09	2.550	2.550	2.510	2.540	2.540	18,954,420
2023-01-06	2.600	2.600	2.530	2.530	2.530	27,692,820
2023-01-05	2.600	2.610	2.570	2.600	2.600	24,168,699
2023-01-04	2.610	2.630	2.560	2.610	2.610	29,963,221
2023-01-03	2.550	2.630	2.550	2.610	2.610	37,697,781
2022-12-30	2.560	2.600	2.530	2.540	2.540	37,708,340
2022-12-29	2.440	2.630	2.430	2.570	2.570	67,453,195
2022-12-28	2.470	2.520	2.440	2.450	2.450	30,402,980
2022-12-27	2.560	2.570	2.480	2.500	2.500	34,434,219
2022-12-26	2.680	2.680	2.550	2.570	2.570	41,375,500
2022-12-23	2.630	2.690	2.610	2.640	2.640	27,248,029
2022-12-22	2.720	2.740	2.640	2.660	2.660	34,765,793
2022-12-21	2.720	2.780	2.690	2.730	2.730	31,381,000
2022-12-20	2.790	2.800	2.700	2.720	2.720	36,220,820
2022-12-19	2.920	2.950	2.770	2.800	2.800	71,089,961
2022-12-16	2.820	2.990	2.820	2.960	2.960	93,591,125
2022-12-15	2.840	2.900	2.820	2.830	2.830	34,098,238
2022-12-14	2.950	2.950	2.840	2.850	2.850	54,364,539
2022-12-13	2.940	2.980	2.860	2.950	2.950	79,764,641
2022-12-12	2.900	2.980	2.880	2.950	2.950	111,001,508
2022-12-09	2.870	2.920	2.820	2.870	2.870	103,052,398
2022-12-08	2.940	3.030	2.820	2.860	2.860	193,152,188
2022-12-07	2.650	2.930	2.620	2.930	2.930	100,757,000
2022-12-06	2.740	2.750	2.650	2.660	2.660	33,318,000
2022-12-05	2.710	2.770	2.690	2.740	2.740	29,132,699
2022-12-02	2.690	2.720	2.660	2.700	2.700	20,006,850
2022-12-01	2.760	2.790	2.690	2.700	2.700	33,015,719
2022-11-30	2.780	2.820	2.730	2.750	2.750	28,084,471
2022-11-29	2.650	2.790	2.650	2.780	2.780	45,443,152
2022-11-28	2.660	2.720	2.640	2.660	2.660	28,192,689
2022-11-25	2.700	2.710	2.610	2.680	2.680	28,081,150
2022-11-24	2.670	2.730	2.660	2.690	2.690	27,013,070
2022-11-23	2.740	2.760	2.640	2.680	2.680	40,709,527
2022-11-22	2.840	2.900	2.720	2.740	2.740	50,344,488
2022-11-21	2.880	2.880	2.770	2.850	2.850	44,480,047
2022-11-18	2.830	2.900	2.800	2.880	2.880	53,284,281
2022-11-17	2.750	2.870	2.730	2.820	2.820	55,804,000
2022-11-16	2.800	2.830	2.740	2.760	2.760	43,739,070
2022-11-15	2.810	2.830	2.750	2.800	2.800	54,840,168
2022-11-14	2.590	2.810	2.590	2.800	2.800	95,758,320
2022-11-11	2.840	2.980	2.760	2.770	2.770	106,254,703
2022-11-10	2.780	2.850	2.750	2.810	2.810	45,828,199
2022-11-09	2.730	2.810	2.730	2.770	2.770	37,663,641
2022-11-08	2.700	2.760	2.650	2.750	2.750	40,244,898
2022-11-07	2.700	2.730	2.680	2.700	2.700	25,146,320
2022-11-04	2.670	2.730	2.670	2.690	2.690	28,315,199
2022-11-03	2.710	2.740	2.660	2.680	2.680	32,393,699
2022-11-02	2.680	2.780	2.670	2.720	2.720	57,842,609

← NewerPage 16 of 21 · 1,213 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.