Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.410	2.520	2.390	2.480	2.480	36,135,102
2022-05-05	2.440	2.500	2.410	2.470	2.470	31,210,600
2022-04-29	2.390	2.500	2.380	2.460	2.460	39,552,246
2022-04-28	2.390	2.420	2.320	2.350	2.350	24,123,830
2022-04-27	2.340	2.420	2.270	2.400	2.400	39,105,000
2022-04-26	2.330	2.480	2.310	2.380	2.380	42,829,699
2022-04-25	2.490	2.490	2.300	2.330	2.330	43,171,898
2022-04-22	2.580	2.580	2.500	2.530	2.530	24,766,289
2022-04-21	2.760	2.770	2.580	2.590	2.590	44,890,359
2022-04-20	2.710	2.810	2.710	2.750	2.750	30,661,570
2022-04-19	2.710	2.740	2.680	2.730	2.730	20,453,000
2022-04-18	2.800	2.800	2.690	2.720	2.720	28,531,301
2022-04-15	2.770	2.810	2.750	2.780	2.780	29,899,131
2022-04-14	2.780	2.830	2.770	2.790	2.790	26,091,801
2022-04-13	2.890	2.890	2.760	2.760	2.760	41,887,621
2022-04-12	2.830	2.900	2.800	2.890	2.890	32,729,600
2022-04-11	2.900	2.930	2.810	2.840	2.840	48,774,699
2022-04-08	3.040	3.050	2.920	2.920	2.920	84,339,133
2022-04-07	3.140	3.250	3.030	3.030	3.030	117,817,203
2022-04-06	2.940	3.220	2.930	3.130	3.130	138,891,203
2022-04-01	2.970	2.990	2.910	2.930	2.930	58,643,793
2022-03-31	3.000	3.110	2.980	3.000	3.000	67,511,172
2022-03-30	3.020	3.060	2.930	3.020	3.020	57,570,391
2022-03-29	3.070	3.090	2.960	2.990	2.990	65,607,938
2022-03-28	3.000	3.130	2.920	3.070	3.070	90,824,844
2022-03-25	3.140	3.140	3.030	3.030	3.030	103,361,695
2022-03-24	3.020	3.250	3.010	3.180	3.180	145,497,406
2022-03-23	3.110	3.140	3.040	3.060	3.060	94,381,586
2022-03-22	3.180	3.210	3.090	3.130	3.130	123,622,797
2022-03-21	3.210	3.280	3.140	3.150	3.150	166,187,391
2022-03-18	3.250	3.400	3.170	3.270	3.270	306,408,812
2022-03-17	2.880	3.170	2.840	3.170	3.170	171,696,297
2022-03-16	2.990	3.020	2.750	2.880	2.880	137,549,797
2022-03-15	3.060	3.260	2.880	2.920	2.920	182,153,297
2022-03-14	3.090	3.310	2.990	3.120	3.120	211,017,797
2022-03-11	3.010	3.040	2.850	3.020	3.020	168,763,812
2022-03-10	3.080	3.190	3.030	3.110	3.110	254,696,000
2022-03-09	2.980	3.180	2.940	3.180	3.180	310,975,094
2022-03-08	2.880	3.110	2.760	2.890	2.890	197,368,000
2022-03-07	2.960	2.970	2.850	2.860	2.860	64,639,219
2022-03-04	3.010	3.030	2.910	2.950	2.950	88,902,250
2022-03-03	3.010	3.030	2.920	2.950	2.950	84,697,281
2022-03-02	2.960	3.030	2.900	2.960	2.960	107,966,703
2022-03-01	2.860	3.200	2.850	3.010	3.010	252,928,188
2022-02-28	2.670	2.960	2.650	2.960	2.960	221,228,188
2022-02-25	2.600	2.790	2.590	2.690	2.690	63,669,473
2022-02-24	2.680	2.690	2.560	2.590	2.590	45,177,070
2022-02-23	2.640	2.800	2.610	2.700	2.700	46,043,312
2022-02-22	2.660	2.660	2.610	2.630	2.630	21,038,000
2022-02-21	2.580	2.680	2.560	2.670	2.670	32,821,988
2022-02-18	2.540	2.580	2.520	2.570	2.570	15,823,570
2022-02-17	2.590	2.600	2.540	2.540	2.540	16,775,369
2022-02-16	2.580	2.610	2.560	2.590	2.590	15,782,300
2022-02-15	2.610	2.630	2.560	2.570	2.570	17,450,400
2022-02-14	2.580	2.640	2.550	2.600	2.600	17,848,910
2022-02-11	2.670	2.670	2.570	2.580	2.580	24,916,600
2022-02-10	2.690	2.700	2.640	2.660	2.660	19,873,631
2022-02-09	2.650	2.700	2.630	2.680	2.680	22,827,449
2022-02-08	2.560	2.670	2.540	2.640	2.640	24,917,279
2022-02-07	2.570	2.590	2.520	2.560	2.560	19,404,289

← NewerPage 19 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.