Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	3.100	3.240	3.060	3.170	3.170	135,884,109
2026-07-15	3.000	3.160	2.990	3.140	3.140	127,243,203
2026-07-14	3.000	3.050	2.920	3.040	3.040	81,098,109
2026-07-13	3.110	3.170	3.020	3.020	3.020	105,604,812
2026-07-10	2.960	3.200	2.880	3.130	3.130	152,759,469
2026-07-09	2.870	3.000	2.840	2.960	2.960	81,020,188
2026-07-08	2.970	3.040	2.900	2.900	2.900	73,550,562
2026-07-07	2.980	3.030	2.870	3.000	3.000	108,486,797
2026-07-06	2.920	3.080	2.910	3.030	3.030	119,789,633
2026-07-03	2.940	2.990	2.860	2.960	2.960	111,111,188
2026-07-02	2.870	3.010	2.840	2.940	2.940	156,631,562
2026-07-01	2.700	2.960	2.620	2.880	2.880	177,588,375
2026-06-30	2.750	2.810	2.640	2.700	2.700	149,822,281
2026-06-29	2.410	2.670	2.370	2.670	2.670	117,194,766
2026-06-26	2.560	2.580	2.430	2.430	2.430	69,608,719
2026-06-25	2.630	2.630	2.510	2.580	2.580	71,043,297
2026-06-24	2.690	2.750	2.630	2.650	2.650	77,568,094
2026-06-23	2.570	2.760	2.550	2.720	2.720	114,635,898
2026-06-22	2.560	2.590	2.460	2.590	2.590	69,628,688
2026-06-18	2.560	2.620	2.530	2.580	2.580	49,094,953
2026-06-17	2.640	2.640	2.550	2.570	2.570	56,360,113
2026-06-16	2.670	2.680	2.620	2.640	2.640	49,835,449
2026-06-15	2.700	2.740	2.650	2.680	2.680	51,889,910
2026-06-12	2.660	2.720	2.620	2.700	2.700	49,981,359
2026-06-11	2.690	2.710	2.610	2.660	2.660	45,162,461
2026-06-10	2.700	2.730	2.670	2.710	2.710	36,877,672
2026-06-09	2.730	2.750	2.660	2.720	2.720	50,249,516
2026-06-08	2.760	2.810	2.690	2.710	2.710	51,532,168
2026-06-05	2.860	2.920	2.810	2.820	2.820	43,133,840
2026-06-04	2.900	2.900	2.820	2.850	2.850	44,623,320
2026-06-03	2.910	2.940	2.860	2.910	2.910	49,796,699
2026-06-02	2.980	2.990	2.900	2.920	2.920	50,028,102
2026-06-01	2.960	3.000	2.920	2.990	2.990	33,968,699
2026-05-29	2.950	3.010	2.940	2.960	2.960	52,471,621
2026-05-28	2.960	2.990	2.900	2.960	2.960	49,147,301
2026-05-27	3.020	3.040	2.950	2.970	2.970	42,814,539
2026-05-26	3.060	3.060	2.990	3.020	3.020	47,051,398
2026-05-25	3.080	3.100	3.040	3.070	3.070	47,006,328
2026-05-22	3.100	3.120	3.060	3.110	3.110	41,675,449
2026-05-21	3.140	3.180	3.060	3.060	3.060	53,324,754
2026-05-20	3.180	3.190	3.120	3.140	3.140	42,296,301
2026-05-19	3.150	3.200	3.140	3.200	3.200	48,094,871
2026-05-18	3.130	3.180	3.100	3.160	3.160	45,723,500
2026-05-15	3.200	3.220	3.130	3.150	3.150	63,008,602
2026-05-14	3.260	3.290	3.210	3.210	3.210	67,320,891
2026-05-13	3.240	3.290	3.230	3.260	3.260	53,813,488
2026-05-12	3.330	3.340	3.250	3.250	3.250	81,723,320
2026-05-11	3.310	3.370	3.270	3.350	3.350	95,439,789
2026-05-08	3.380	3.390	3.300	3.320	3.320	91,355,609
2026-05-07	3.420	3.450	3.370	3.390	3.390	66,271,688
2026-05-06	3.520	3.530	3.390	3.410	3.410	116,930,305
2026-04-30	3.600	3.610	3.500	3.520	3.520	77,130,289
2026-04-29	3.590	3.660	3.530	3.620	3.620	64,535,832
2026-04-28	3.770	3.790	3.600	3.610	3.610	110,411,906
2026-04-27	3.690	3.790	3.660	3.770	3.770	87,428,703
2026-04-24	3.610	3.800	3.530	3.700	3.700	123,125,797
2026-04-23	3.730	3.740	3.610	3.650	3.650	106,460,703
2026-04-22	3.700	3.780	3.650	3.750	3.750	96,200,367
2026-04-21	3.840	3.870	3.700	3.730	3.730	125,251,695
2026-04-20	3.710	3.950	3.710	3.850	3.850	175,046,297

← NewerPage 2 of 21 · 1,214 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.