Harbin Gloria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.270 | 3.330 | 3.240 | 3.260 | 3.260 | 67,854,109 |
| 2026-01-14 | 3.250 | 3.310 | 3.220 | 3.270 | 3.270 | 84,500,242 |
| 2026-01-13 | 3.210 | 3.320 | 3.200 | 3.240 | 3.240 | 90,185,523 |
| 2026-01-12 | 3.190 | 3.210 | 3.170 | 3.210 | 3.210 | 65,084,672 |
| 2026-01-09 | 3.190 | 3.200 | 3.150 | 3.200 | 3.200 | 53,963,199 |
| 2026-01-08 | 3.130 | 3.210 | 3.130 | 3.180 | 3.180 | 49,442,500 |
| 2026-01-07 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 41,026,754 |
| 2026-01-06 | 3.170 | 3.200 | 3.160 | 3.180 | 3.180 | 42,736,793 |
| 2026-01-05 | 3.070 | 3.180 | 3.060 | 3.170 | 3.170 | 56,626,602 |
| 2025-12-31 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 25,868,381 |
| 2025-12-30 | 3.070 | 3.100 | 3.050 | 3.070 | 3.070 | 24,234,529 |
| 2025-12-29 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 31,683,699 |
| 2025-12-26 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 33,174,191 |
| 2025-12-25 | 3.130 | 3.150 | 3.110 | 3.130 | 3.130 | 24,087,920 |
| 2025-12-24 | 3.150 | 3.160 | 3.120 | 3.140 | 3.140 | 19,848,301 |
| 2025-12-23 | 3.190 | 3.200 | 3.130 | 3.140 | 3.140 | 25,205,189 |
| 2025-12-22 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 24,787,289 |
| 2025-12-19 | 3.090 | 3.180 | 3.080 | 3.180 | 3.180 | 45,109,539 |
| 2025-12-18 | 3.060 | 3.120 | 3.050 | 3.080 | 3.080 | 21,767,949 |
| 2025-12-17 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 23,742,699 |
| 2025-12-16 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 29,032,010 |
| 2025-12-15 | 3.080 | 3.110 | 3.060 | 3.090 | 3.090 | 20,121,100 |
| 2025-12-12 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 24,859,400 |
| 2025-12-11 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 33,739,910 |
| 2025-12-10 | 3.170 | 3.180 | 3.140 | 3.180 | 3.180 | 29,075,801 |
| 2025-12-09 | 3.250 | 3.270 | 3.170 | 3.180 | 3.180 | 42,548,793 |
| 2025-12-08 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 31,682,900 |
| 2025-12-05 | 3.220 | 3.240 | 3.160 | 3.240 | 3.240 | 36,268,719 |
| 2025-12-04 | 3.210 | 3.260 | 3.180 | 3.220 | 3.220 | 42,421,398 |
| 2025-12-03 | 3.230 | 3.260 | 3.210 | 3.220 | 3.220 | 35,235,191 |
| 2025-12-02 | 3.250 | 3.250 | 3.180 | 3.220 | 3.220 | 32,699,000 |
| 2025-12-01 | 3.230 | 3.270 | 3.210 | 3.250 | 3.250 | 31,678,100 |
| 2025-11-28 | 3.240 | 3.250 | 3.180 | 3.230 | 3.230 | 32,829,398 |
| 2025-11-27 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 44,468,199 |
| 2025-11-26 | 3.210 | 3.360 | 3.200 | 3.240 | 3.240 | 77,909,664 |
| 2025-11-25 | 3.150 | 3.240 | 3.130 | 3.220 | 3.220 | 49,202,199 |
| 2025-11-24 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 38,405,793 |
| 2025-11-21 | 3.180 | 3.240 | 3.100 | 3.110 | 3.110 | 56,404,801 |
| 2025-11-20 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 32,437,150 |
| 2025-11-19 | 3.310 | 3.320 | 3.190 | 3.210 | 3.210 | 49,372,199 |
| 2025-11-18 | 3.380 | 3.420 | 3.290 | 3.310 | 3.310 | 60,714,602 |
| 2025-11-17 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 64,470,238 |
| 2025-11-14 | 3.430 | 3.520 | 3.420 | 3.460 | 3.460 | 79,613,312 |
| 2025-11-13 | 3.440 | 3.440 | 3.380 | 3.440 | 3.440 | 48,568,801 |
| 2025-11-12 | 3.420 | 3.460 | 3.410 | 3.420 | 3.420 | 49,246,262 |
| 2025-11-11 | 3.420 | 3.440 | 3.380 | 3.420 | 3.420 | 43,312,738 |
| 2025-11-10 | 3.360 | 3.440 | 3.350 | 3.420 | 3.420 | 59,928,102 |
| 2025-11-07 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 37,756,449 |
| 2025-11-06 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 45,735,398 |
| 2025-11-05 | 3.380 | 3.440 | 3.370 | 3.410 | 3.410 | 53,027,594 |
| 2025-11-04 | 3.450 | 3.460 | 3.380 | 3.400 | 3.400 | 64,903,078 |
| 2025-11-03 | 3.420 | 3.480 | 3.370 | 3.460 | 3.460 | 90,842,750 |
| 2025-10-31 | 3.250 | 3.430 | 3.250 | 3.400 | 3.400 | 116,991,906 |
| 2025-10-30 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 61,195,246 |
| 2025-10-29 | 3.230 | 3.350 | 3.220 | 3.340 | 3.340 | 113,987,102 |
| 2025-10-28 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 34,739,879 |
| 2025-10-27 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 34,372,199 |
| 2025-10-24 | 3.220 | 3.250 | 3.170 | 3.180 | 3.180 | 30,293,699 |
| 2025-10-23 | 3.250 | 3.280 | 3.170 | 3.220 | 3.220 | 42,767,699 |
| 2025-10-22 | 3.250 | 3.300 | 3.230 | 3.270 | 3.270 | 45,735,273 |
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.