Harbin Gloria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.220 | 3.270 | 3.190 | 3.250 | 3.250 | 42,960,621 |
| 2025-10-20 | 3.270 | 3.300 | 3.200 | 3.230 | 3.230 | 45,982,301 |
| 2025-10-17 | 3.230 | 3.310 | 3.220 | 3.250 | 3.250 | 69,294,305 |
| 2025-10-16 | 3.230 | 3.290 | 3.200 | 3.230 | 3.230 | 60,753,801 |
| 2025-10-15 | 3.150 | 3.230 | 3.130 | 3.220 | 3.220 | 54,227,199 |
| 2025-10-14 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 40,807,848 |
| 2025-10-13 | 3.100 | 3.160 | 3.060 | 3.150 | 3.150 | 38,921,340 |
| 2025-10-10 | 3.160 | 3.230 | 3.130 | 3.190 | 3.190 | 67,010,445 |
| 2025-10-09 | 3.120 | 3.140 | 3.090 | 3.130 | 3.130 | 37,578,898 |
| 2025-09-30 | 3.110 | 3.120 | 3.070 | 3.090 | 3.090 | 34,403,379 |
| 2025-09-29 | 3.100 | 3.130 | 3.040 | 3.120 | 3.120 | 40,154,770 |
| 2025-09-26 | 3.140 | 3.170 | 3.090 | 3.110 | 3.110 | 43,449,848 |
| 2025-09-25 | 3.200 | 3.220 | 3.150 | 3.160 | 3.160 | 37,503,648 |
| 2025-09-24 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 40,676,461 |
| 2025-09-23 | 3.360 | 3.370 | 3.160 | 3.200 | 3.200 | 84,274,781 |
| 2025-09-22 | 3.370 | 3.400 | 3.330 | 3.380 | 3.380 | 38,154,898 |
| 2025-09-19 | 3.440 | 3.500 | 3.350 | 3.360 | 3.360 | 56,919,500 |
| 2025-09-18 | 3.550 | 3.560 | 3.400 | 3.430 | 3.430 | 96,261,344 |
| 2025-09-17 | 3.530 | 3.610 | 3.500 | 3.550 | 3.550 | 92,405,047 |
| 2025-09-16 | 3.450 | 3.540 | 3.450 | 3.520 | 3.520 | 73,531,914 |
| 2025-09-15 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 46,134,500 |
| 2025-09-12 | 3.430 | 3.500 | 3.420 | 3.470 | 3.470 | 66,168,555 |
| 2025-09-11 | 3.390 | 3.430 | 3.320 | 3.430 | 3.430 | 61,042,953 |
| 2025-09-10 | 3.400 | 3.460 | 3.380 | 3.410 | 3.410 | 42,909,820 |
| 2025-09-09 | 3.470 | 3.510 | 3.400 | 3.410 | 3.410 | 60,445,008 |
| 2025-09-08 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 59,729,719 |
| 2025-09-05 | 3.430 | 3.480 | 3.340 | 3.470 | 3.470 | 69,180,789 |
| 2025-09-04 | 3.420 | 3.490 | 3.400 | 3.440 | 3.440 | 81,958,930 |
| 2025-09-03 | 3.450 | 3.500 | 3.380 | 3.390 | 3.390 | 55,257,273 |
| 2025-09-02 | 3.520 | 3.520 | 3.410 | 3.450 | 3.450 | 70,118,766 |
| 2025-09-01 | 3.430 | 3.550 | 3.400 | 3.520 | 3.520 | 88,493,797 |
| 2025-08-29 | 3.450 | 3.470 | 3.400 | 3.430 | 3.430 | 55,945,379 |
| 2025-08-28 | 3.380 | 3.450 | 3.300 | 3.450 | 3.450 | 105,278,094 |
| 2025-08-27 | 3.600 | 3.610 | 3.400 | 3.400 | 3.400 | 147,682,297 |
| 2025-08-26 | 3.590 | 3.620 | 3.560 | 3.620 | 3.620 | 70,551,070 |
| 2025-08-25 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 82,275,055 |
| 2025-08-22 | 3.560 | 3.610 | 3.540 | 3.610 | 3.610 | 70,906,703 |
| 2025-08-21 | 3.650 | 3.670 | 3.570 | 3.580 | 3.580 | 102,855,000 |
| 2025-08-20 | 3.720 | 3.730 | 3.630 | 3.660 | 3.660 | 127,796,000 |
| 2025-08-19 | 3.720 | 3.850 | 3.710 | 3.760 | 3.760 | 142,737,109 |
| 2025-08-18 | 3.740 | 3.780 | 3.680 | 3.730 | 3.730 | 135,368,797 |
| 2025-08-15 | 3.700 | 3.770 | 3.660 | 3.760 | 3.760 | 123,340,703 |
| 2025-08-14 | 3.710 | 3.860 | 3.700 | 3.750 | 3.750 | 242,706,703 |
| 2025-08-13 | 3.620 | 3.680 | 3.580 | 3.620 | 3.620 | 112,426,492 |
| 2025-08-12 | 3.650 | 3.680 | 3.570 | 3.640 | 3.640 | 104,383,906 |
| 2025-08-11 | 3.560 | 3.650 | 3.550 | 3.650 | 3.650 | 129,813,203 |
| 2025-08-08 | 3.540 | 3.660 | 3.520 | 3.550 | 3.550 | 159,446,297 |
| 2025-08-07 | 3.610 | 3.640 | 3.530 | 3.550 | 3.550 | 193,900,297 |
| 2025-08-06 | 3.730 | 3.750 | 3.600 | 3.640 | 3.640 | 210,913,906 |
| 2025-08-05 | 3.810 | 3.880 | 3.680 | 3.750 | 3.750 | 270,122,906 |
| 2025-08-04 | 3.960 | 4.000 | 3.700 | 3.810 | 3.810 | 393,344,719 |
| 2025-08-01 | 3.650 | 4.080 | 3.640 | 4.040 | 4.040 | 482,377,969 |
| 2025-07-31 | 3.610 | 3.950 | 3.520 | 3.710 | 3.710 | 377,812,812 |
| 2025-07-30 | 3.480 | 3.640 | 3.450 | 3.620 | 3.620 | 270,946,688 |
| 2025-07-29 | 3.400 | 3.630 | 3.340 | 3.530 | 3.530 | 309,600,906 |
| 2025-07-28 | 3.360 | 3.510 | 3.360 | 3.400 | 3.400 | 304,971,812 |
| 2025-07-25 | 3.290 | 3.600 | 3.290 | 3.410 | 3.410 | 395,704,906 |
| 2025-07-24 | 3.170 | 3.400 | 3.160 | 3.270 | 3.270 | 173,643,016 |
| 2025-07-23 | 3.180 | 3.240 | 3.150 | 3.170 | 3.170 | 102,425,203 |
| 2025-07-22 | 3.240 | 3.260 | 3.180 | 3.210 | 3.210 | 137,813,906 |
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.