Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.480	2.570	2.440	2.530	2.530	25,522,590
2022-01-27	2.540	2.540	2.450	2.450	2.450	19,623,850
2022-01-26	2.520	2.580	2.510	2.530	2.530	16,389,801
2022-01-25	2.660	2.680	2.520	2.540	2.540	32,943,898
2022-01-24	2.650	2.690	2.630	2.660	2.660	22,093,500
2022-01-21	2.710	2.750	2.670	2.700	2.700	29,961,760
2022-01-20	2.790	2.800	2.710	2.740	2.740	31,752,820
2022-01-19	2.790	2.800	2.740	2.780	2.780	30,989,381
2022-01-18	2.880	2.900	2.770	2.800	2.800	55,839,152
2022-01-17	2.930	2.960	2.850	2.900	2.900	44,930,633
2022-01-14	2.900	3.000	2.870	2.930	2.930	75,017,992
2022-01-13	3.000	3.040	2.890	2.910	2.910	88,492,609
2022-01-12	2.820	3.110	2.810	3.000	3.000	136,175,016
2022-01-11	2.800	2.870	2.790	2.840	2.840	45,393,762
2022-01-10	2.760	2.820	2.750	2.790	2.790	42,412,953
2022-01-07	2.820	2.860	2.750	2.750	2.750	51,513,289
2022-01-06	2.810	2.850	2.780	2.840	2.840	49,851,379
2022-01-05	2.870	2.890	2.780	2.810	2.810	73,101,844
2022-01-04	2.900	2.980	2.870	2.910	2.910	102,729,000
2021-12-31	2.780	2.950	2.760	2.910	2.910	115,429,102
2021-12-30	2.790	2.840	2.720	2.820	2.820	114,882,703
2021-12-29	2.720	3.010	2.690	2.890	2.890	177,034,891
2021-12-28	2.680	2.800	2.620	2.740	2.740	65,166,281
2021-12-27	2.630	2.750	2.590	2.700	2.700	58,207,020
2021-12-24	2.600	2.780	2.550	2.660	2.660	70,765,688
2021-12-23	2.650	2.660	2.570	2.600	2.600	40,155,594
2021-12-22	2.600	2.820	2.580	2.630	2.630	70,565,469
2021-12-21	2.500	2.640	2.470	2.610	2.610	54,653,199
2021-12-20	2.450	2.530	2.440	2.500	2.500	36,209,602
2021-12-17	2.430	2.470	2.410	2.450	2.450	26,350,730
2021-12-16	2.410	2.430	2.390	2.420	2.420	12,581,010
2021-12-15	2.380	2.410	2.370	2.410	2.410	13,236,700
2021-12-14	2.390	2.400	2.370	2.380	2.380	9,367,314
2021-12-13	2.410	2.420	2.380	2.390	2.390	13,808,220
2021-12-10	2.390	2.430	2.380	2.410	2.410	13,273,550
2021-12-09	2.380	2.400	2.370	2.390	2.390	11,031,210
2021-12-08	2.370	2.390	2.360	2.380	2.380	9,463,525
2021-12-07	2.370	2.390	2.360	2.370	2.370	11,419,960
2021-12-06	2.410	2.420	2.360	2.370	2.370	15,351,800
2021-12-03	2.440	2.440	2.400	2.410	2.410	12,881,500
2021-12-02	2.450	2.460	2.420	2.430	2.430	16,130,790
2021-12-01	2.420	2.440	2.400	2.440	2.440	13,944,470
2021-11-30	2.410	2.430	2.390	2.430	2.430	13,970,700
2021-11-29	2.400	2.450	2.390	2.410	2.410	19,615,670
2021-11-26	2.430	2.440	2.380	2.390	2.390	11,679,100
2021-11-25	2.400	2.450	2.390	2.420	2.420	17,475,500
2021-11-24	2.380	2.410	2.360	2.400	2.400	13,044,200
2021-11-23	2.380	2.400	2.370	2.390	2.390	8,807,900
2021-11-22	2.410	2.410	2.370	2.380	2.380	13,457,900
2021-11-19	2.400	2.410	2.370	2.410	2.410	8,803,155
2021-11-18	2.420	2.460	2.400	2.400	2.400	14,315,700
2021-11-17	2.410	2.440	2.400	2.420	2.420	11,630,150
2021-11-16	2.410	2.450	2.400	2.410	2.410	15,241,850
2021-11-15	2.360	2.430	2.340	2.420	2.420	17,787,010
2021-11-12	2.380	2.380	2.350	2.360	2.360	10,935,710
2021-11-11	2.370	2.390	2.360	2.380	2.380	16,087,500
2021-11-10	2.340	2.390	2.310	2.380	2.380	21,995,430
2021-11-09	2.310	2.350	2.290	2.330	2.330	19,047,730
2021-11-08	2.290	2.310	2.260	2.310	2.310	13,300,240
2021-11-05	2.310	2.330	2.280	2.290	2.290	14,588,000

← NewerPage 20 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.