Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.520	2.530	2.500	2.520	2.520	17,543,000
2022-07-29	2.560	2.570	2.520	2.530	2.530	19,947,000
2022-07-28	2.570	2.570	2.530	2.550	2.550	24,138,150
2022-07-27	2.510	2.600	2.500	2.560	2.560	44,105,422
2022-07-26	2.520	2.520	2.470	2.510	2.510	18,328,699
2022-07-25	2.500	2.530	2.480	2.510	2.510	16,294,190
2022-07-22	2.510	2.540	2.470	2.500	2.500	19,758,740
2022-07-21	2.520	2.540	2.510	2.510	2.510	20,720,789
2022-07-20	2.510	2.520	2.500	2.510	2.510	17,123,869
2022-07-19	2.480	2.520	2.460	2.500	2.500	21,437,650
2022-07-18	2.410	2.510	2.400	2.490	2.490	30,277,600
2022-07-15	2.520	2.520	2.410	2.410	2.410	35,879,578
2022-07-14	2.550	2.580	2.520	2.520	2.520	22,937,400
2022-07-13	2.540	2.560	2.520	2.540	2.540	21,032,900
2022-07-12	2.610	2.620	2.530	2.540	2.540	24,910,199
2022-07-11	2.550	2.650	2.540	2.590	2.590	43,750,102
2022-07-08	2.510	2.550	2.510	2.550	2.550	21,604,699
2022-07-07	2.530	2.540	2.500	2.510	2.510	16,199,630
2022-07-06	2.570	2.570	2.500	2.510	2.510	22,461,230
2022-07-05	2.590	2.620	2.540	2.570	2.570	27,006,131
2022-07-04	2.540	2.600	2.530	2.600	2.600	37,462,699
2022-07-01	2.530	2.550	2.510	2.540	2.540	21,086,900
2022-06-30	2.510	2.560	2.510	2.530	2.530	29,446,410
2022-06-29	2.540	2.560	2.510	2.510	2.510	30,811,609
2022-06-28	2.530	2.550	2.500	2.540	2.540	27,922,750
2022-06-27	2.530	2.560	2.510	2.530	2.530	34,435,113
2022-06-24	2.510	2.550	2.500	2.520	2.520	28,977,350
2022-06-23	2.490	2.510	2.460	2.500	2.500	23,380,131
2022-06-22	2.480	2.520	2.470	2.490	2.490	34,064,312
2022-06-21	2.490	2.520	2.460	2.490	2.490	24,603,500
2022-06-20	2.440	2.480	2.440	2.480	2.480	23,061,600
2022-06-17	2.440	2.470	2.410	2.440	2.440	21,183,100
2022-06-16	2.440	2.490	2.430	2.470	2.470	23,490,539
2022-06-15	2.430	2.480	2.420	2.440	2.440	35,560,898
2022-06-14	2.430	2.440	2.370	2.430	2.430	28,712,990
2022-06-13	2.420	2.440	2.410	2.440	2.440	19,002,400
2022-06-10	2.420	2.450	2.410	2.440	2.440	17,094,730
2022-06-09	2.490	2.490	2.410	2.420	2.420	27,699,500
2022-06-08	2.510	2.510	2.450	2.480	2.480	31,469,199
2022-06-07	2.450	2.520	2.430	2.510	2.510	46,671,059
2022-06-06	2.420	2.450	2.410	2.440	2.440	23,305,301
2022-06-02	2.470	2.470	2.410	2.430	2.430	22,002,000
2022-06-01	2.440	2.470	2.430	2.450	2.450	21,523,600
2022-05-31	2.420	2.450	2.390	2.440	2.440	20,402,900
2022-05-30	2.430	2.450	2.400	2.430	2.430	16,704,000
2022-05-27	2.480	2.480	2.420	2.430	2.430	21,124,910
2022-05-26	2.480	2.490	2.410	2.460	2.460	20,617,410
2022-05-25	2.390	2.470	2.380	2.460	2.460	22,992,650
2022-05-24	2.570	2.580	2.400	2.400	2.400	51,204,230
2022-05-23	2.530	2.580	2.520	2.570	2.570	37,829,473
2022-05-20	2.510	2.550	2.500	2.520	2.520	17,642,381
2022-05-19	2.480	2.510	2.430	2.510	2.510	19,129,500
2022-05-18	2.500	2.530	2.490	2.500	2.500	17,593,260
2022-05-17	2.550	2.550	2.490	2.510	2.510	21,311,570
2022-05-16	2.560	2.580	2.530	2.550	2.550	23,019,400
2022-05-13	2.530	2.580	2.510	2.560	2.560	24,656,730
2022-05-12	2.470	2.560	2.470	2.550	2.550	31,402,740
2022-05-11	2.530	2.580	2.480	2.480	2.480	33,959,641
2022-05-10	2.480	2.540	2.480	2.530	2.530	31,500,240
2022-05-09	2.460	2.560	2.440	2.510	2.510	38,513,238

← NewerPage 18 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.