Harbin Gloria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.860 | 3.870 | 3.670 | 3.720 | 3.720 | 167,965,500 |
| 2026-04-16 | 3.870 | 3.990 | 3.830 | 3.870 | 3.870 | 229,412,094 |
| 2026-04-15 | 3.860 | 3.980 | 3.680 | 3.910 | 3.910 | 387,438,344 |
| 2026-04-14 | 3.670 | 3.730 | 3.590 | 3.700 | 3.700 | 96,147,508 |
| 2026-04-13 | 3.680 | 3.700 | 3.560 | 3.630 | 3.630 | 110,944,305 |
| 2026-04-10 | 3.580 | 3.780 | 3.490 | 3.640 | 3.640 | 180,764,406 |
| 2026-04-09 | 3.700 | 3.800 | 3.560 | 3.600 | 3.600 | 177,513,906 |
| 2026-04-08 | 3.770 | 3.810 | 3.640 | 3.710 | 3.710 | 173,479,109 |
| 2026-04-07 | 3.780 | 3.850 | 3.590 | 3.730 | 3.730 | 243,865,500 |
| 2026-04-03 | 3.650 | 3.900 | 3.650 | 3.720 | 3.720 | 354,269,125 |
| 2026-04-02 | 3.560 | 3.910 | 3.530 | 3.820 | 3.820 | 493,375,406 |
| 2026-04-01 | 3.520 | 3.580 | 3.430 | 3.550 | 3.550 | 135,652,406 |
| 2026-03-31 | 3.460 | 3.560 | 3.450 | 3.480 | 3.480 | 149,169,906 |
| 2026-03-30 | 3.350 | 3.500 | 3.330 | 3.490 | 3.490 | 147,822,094 |
| 2026-03-27 | 3.110 | 3.380 | 3.110 | 3.370 | 3.370 | 101,603,203 |
| 2026-03-26 | 3.180 | 3.250 | 3.140 | 3.150 | 3.150 | 35,960,340 |
| 2026-03-25 | 3.130 | 3.200 | 3.100 | 3.180 | 3.180 | 42,305,391 |
| 2026-03-24 | 3.030 | 3.120 | 3.000 | 3.110 | 3.110 | 58,091,801 |
| 2026-03-23 | 3.140 | 3.150 | 2.940 | 2.970 | 2.970 | 73,934,195 |
| 2026-03-20 | 3.280 | 3.320 | 3.200 | 3.200 | 3.200 | 40,570,391 |
| 2026-03-19 | 3.380 | 3.390 | 3.260 | 3.280 | 3.280 | 60,665,898 |
| 2026-03-18 | 3.350 | 3.400 | 3.320 | 3.400 | 3.400 | 44,424,688 |
| 2026-03-17 | 3.360 | 3.440 | 3.340 | 3.350 | 3.350 | 61,284,391 |
| 2026-03-16 | 3.370 | 3.400 | 3.340 | 3.350 | 3.350 | 36,715,699 |
| 2026-03-13 | 3.370 | 3.430 | 3.330 | 3.380 | 3.380 | 56,087,398 |
| 2026-03-12 | 3.340 | 3.400 | 3.330 | 3.370 | 3.370 | 48,681,000 |
| 2026-03-11 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 31,154,711 |
| 2026-03-10 | 3.340 | 3.370 | 3.320 | 3.360 | 3.360 | 33,843,246 |
| 2026-03-09 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 46,312,352 |
| 2026-03-06 | 3.260 | 3.390 | 3.240 | 3.390 | 3.390 | 66,959,297 |
| 2026-03-05 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 41,015,512 |
| 2026-03-04 | 3.230 | 3.280 | 3.180 | 3.220 | 3.220 | 55,352,754 |
| 2026-03-03 | 3.370 | 3.400 | 3.260 | 3.260 | 3.260 | 61,740,008 |
| 2026-03-02 | 3.430 | 3.450 | 3.330 | 3.360 | 3.360 | 67,202,797 |
| 2026-02-27 | 3.450 | 3.500 | 3.440 | 3.480 | 3.480 | 49,268,602 |
| 2026-02-26 | 3.430 | 3.570 | 3.410 | 3.470 | 3.470 | 92,802,156 |
| 2026-02-25 | 3.370 | 3.430 | 3.360 | 3.410 | 3.410 | 40,928,961 |
| 2026-02-24 | 3.360 | 3.390 | 3.330 | 3.380 | 3.380 | 36,054,566 |
| 2026-02-13 | 3.370 | 3.400 | 3.320 | 3.330 | 3.330 | 35,509,398 |
| 2026-02-12 | 3.440 | 3.440 | 3.360 | 3.370 | 3.370 | 50,988,273 |
| 2026-02-11 | 3.460 | 3.490 | 3.430 | 3.440 | 3.440 | 44,507,121 |
| 2026-02-10 | 3.460 | 3.520 | 3.440 | 3.480 | 3.480 | 54,515,047 |
| 2026-02-09 | 3.460 | 3.490 | 3.450 | 3.470 | 3.470 | 55,187,328 |
| 2026-02-06 | 3.430 | 3.520 | 3.430 | 3.460 | 3.460 | 84,584,977 |
| 2026-02-05 | 3.450 | 3.470 | 3.410 | 3.420 | 3.420 | 43,075,699 |
| 2026-02-04 | 3.430 | 3.460 | 3.410 | 3.460 | 3.460 | 50,696,719 |
| 2026-02-03 | 3.410 | 3.430 | 3.380 | 3.430 | 3.430 | 50,727,398 |
| 2026-02-02 | 3.400 | 3.450 | 3.360 | 3.360 | 3.360 | 58,015,160 |
| 2026-01-30 | 3.470 | 3.510 | 3.380 | 3.410 | 3.410 | 71,591,039 |
| 2026-01-29 | 3.480 | 3.500 | 3.430 | 3.480 | 3.480 | 68,512,398 |
| 2026-01-28 | 3.510 | 3.560 | 3.450 | 3.490 | 3.490 | 99,021,906 |
| 2026-01-27 | 3.620 | 3.630 | 3.420 | 3.530 | 3.530 | 140,730,703 |
| 2026-01-26 | 3.530 | 3.630 | 3.490 | 3.620 | 3.620 | 216,580,297 |
| 2026-01-23 | 3.500 | 3.530 | 3.470 | 3.510 | 3.510 | 135,812,297 |
| 2026-01-22 | 3.440 | 3.570 | 3.400 | 3.520 | 3.520 | 275,773,406 |
| 2026-01-21 | 3.310 | 3.510 | 3.310 | 3.510 | 3.510 | 198,524,000 |
| 2026-01-20 | 3.220 | 3.230 | 3.170 | 3.190 | 3.190 | 38,187,699 |
| 2026-01-19 | 3.180 | 3.220 | 3.150 | 3.210 | 3.210 | 37,326,480 |
| 2026-01-16 | 3.260 | 3.270 | 3.170 | 3.180 | 3.180 | 57,118,398 |
| 2026-01-15 | 3.270 | 3.330 | 3.240 | 3.260 | 3.260 | 67,854,109 |
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.