Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.690	2.740	2.620	2.700	2.700	52,381,434
2022-10-31	2.600	2.690	2.580	2.670	2.670	53,656,191
2022-10-28	2.700	2.710	2.600	2.620	2.620	61,175,633
2022-10-27	2.680	2.730	2.640	2.690	2.690	93,445,820
2022-10-26	2.610	2.780	2.540	2.740	2.740	189,866,297
2022-10-25	2.550	2.820	2.490	2.710	2.710	209,791,391
2022-10-24	2.680	2.690	2.520	2.560	2.560	47,024,191
2022-10-21	2.650	2.770	2.620	2.650	2.650	51,391,281
2022-10-20	2.650	2.860	2.630	2.680	2.680	80,403,609
2022-10-19	2.660	2.700	2.630	2.650	2.650	39,217,078
2022-10-18	2.610	2.720	2.580	2.670	2.670	65,244,070
2022-10-17	2.550	2.680	2.540	2.640	2.640	67,023,602
2022-10-14	2.440	2.600	2.420	2.550	2.550	58,562,070
2022-10-13	2.370	2.450	2.340	2.420	2.420	25,696,930
2022-10-12	2.350	2.380	2.300	2.370	2.370	15,671,300
2022-10-11	2.360	2.360	2.300	2.340	2.340	16,089,800
2022-10-10	2.410	2.430	2.340	2.360	2.360	17,106,100
2022-09-30	2.350	2.430	2.350	2.390	2.390	17,957,279
2022-09-29	2.400	2.440	2.340	2.350	2.350	18,259,449
2022-09-28	2.410	2.440	2.380	2.380	2.380	19,598,850
2022-09-27	2.300	2.410	2.300	2.400	2.400	24,784,881
2022-09-26	2.380	2.380	2.290	2.290	2.290	24,696,141
2022-09-23	2.410	2.430	2.370	2.390	2.390	19,938,439
2022-09-22	2.450	2.460	2.410	2.410	2.410	18,835,551
2022-09-21	2.440	2.470	2.410	2.470	2.470	14,381,560
2022-09-20	2.440	2.480	2.440	2.450	2.450	13,962,050
2022-09-19	2.460	2.490	2.420	2.440	2.440	14,823,660
2022-09-16	2.550	2.560	2.460	2.460	2.460	19,152,311
2022-09-15	2.600	2.630	2.520	2.550	2.550	24,959,100
2022-09-14	2.550	2.590	2.520	2.580	2.580	17,955,869
2022-09-13	2.610	2.620	2.560	2.570	2.570	19,248,590
2022-09-09	2.600	2.620	2.570	2.590	2.590	13,461,560
2022-09-08	2.620	2.640	2.580	2.590	2.590	15,995,120
2022-09-07	2.640	2.660	2.600	2.630	2.630	25,353,881
2022-09-06	2.600	2.660	2.580	2.650	2.650	32,492,150
2022-09-05	2.550	2.600	2.550	2.590	2.590	20,432,680
2022-09-02	2.550	2.570	2.530	2.570	2.570	14,880,700
2022-09-01	2.530	2.580	2.530	2.540	2.540	16,993,100
2022-08-31	2.570	2.600	2.530	2.550	2.550	22,650,830
2022-08-30	2.550	2.580	2.530	2.570	2.570	19,778,699
2022-08-29	2.490	2.550	2.450	2.540	2.540	18,904,551
2022-08-26	2.520	2.550	2.510	2.510	2.510	15,266,930
2022-08-25	2.520	2.550	2.490	2.520	2.520	19,499,439
2022-08-24	2.580	2.610	2.510	2.530	2.530	27,746,760
2022-08-23	2.560	2.610	2.530	2.590	2.590	29,064,551
2022-08-22	2.600	2.610	2.540	2.560	2.560	24,890,650
2022-08-19	2.590	2.620	2.580	2.600	2.600	21,387,801
2022-08-18	2.630	2.650	2.580	2.590	2.590	27,884,301
2022-08-17	2.650	2.660	2.610	2.630	2.630	25,079,699
2022-08-16	2.670	2.680	2.620	2.640	2.640	25,324,779
2022-08-15	2.700	2.730	2.650	2.670	2.670	41,012,113
2022-08-12	2.650	2.760	2.620	2.720	2.720	68,231,984
2022-08-11	2.620	2.650	2.600	2.620	2.620	41,143,910
2022-08-10	2.660	2.690	2.570	2.600	2.600	55,662,809
2022-08-09	2.670	2.710	2.610	2.640	2.640	111,988,398
2022-08-08	2.450	2.680	2.440	2.680	2.680	142,350,297
2022-08-05	2.430	2.450	2.410	2.440	2.440	19,277,520
2022-08-04	2.420	2.430	2.380	2.420	2.420	20,796,350
2022-08-03	2.400	2.460	2.400	2.410	2.410	24,624,189
2022-08-02	2.500	2.510	2.400	2.430	2.430	33,996,887

← NewerPage 17 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.