Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	3.270	3.340	3.240	3.260	3.260	145,076,297
2025-07-18	3.250	3.390	3.180	3.300	3.300	218,774,000
2025-07-17	3.150	3.350	3.140	3.280	3.280	237,884,406
2025-07-16	3.120	3.200	3.100	3.170	3.170	153,614,000
2025-07-15	3.210	3.250	3.090	3.120	3.120	205,200,703
2025-07-14	3.130	3.340	3.110	3.250	3.250	344,037,406
2025-07-11	3.180	3.240	3.110	3.130	3.130	379,833,531
2025-07-10	2.860	3.140	2.850	3.140	3.140	291,919,406
2025-07-09	2.910	2.910	2.840	2.850	2.850	103,387,906
2025-07-08	2.890	2.980	2.880	2.920	2.920	110,872,305
2025-07-07	2.930	2.970	2.890	2.910	2.910	85,051,297
2025-07-04	2.960	2.980	2.920	2.940	2.940	78,287,297
2025-07-03	2.940	2.970	2.890	2.960	2.960	106,115,602
2025-07-02	2.900	2.990	2.880	2.930	2.930	129,539,797
2025-07-01	2.850	2.930	2.830	2.920	2.920	131,372,203
2025-06-30	2.830	2.860	2.810	2.850	2.850	64,148,160
2025-06-27	2.810	2.860	2.810	2.840	2.840	63,601,770
2025-06-26	2.840	2.890	2.800	2.810	2.810	86,450,406
2025-06-25	2.880	2.940	2.830	2.870	2.870	106,318,094
2025-06-24	2.850	2.880	2.830	2.850	2.850	74,121,398
2025-06-23	2.770	2.870	2.740	2.840	2.840	106,638,203
2025-06-20	2.780	2.820	2.750	2.800	2.800	107,412,703
2025-06-19	2.890	2.900	2.760	2.770	2.770	115,653,398
2025-06-18	2.950	2.960	2.880	2.900	2.900	110,975,398
2025-06-17	3.030	3.130	2.970	2.980	2.980	146,495,906
2025-06-16	2.980	3.140	2.950	3.020	3.020	140,267,016
2025-06-13	3.070	3.180	2.980	2.990	2.990	188,821,594
2025-06-12	3.070	3.150	3.050	3.090	3.090	174,224,000
2025-06-11	3.120	3.140	3.040	3.070	3.070	186,153,703
2025-06-10	3.180	3.250	3.060	3.110	3.110	443,352,469
2025-06-09	2.760	3.040	2.760	3.040	3.040	199,202,797
2025-06-06	2.780	2.830	2.730	2.760	2.760	109,368,000
2025-06-05	2.880	2.950	2.760	2.790	2.790	184,054,203
2025-06-04	2.910	2.990	2.850	2.890	2.890	207,107,109
2025-06-03	2.890	2.980	2.850	2.900	2.900	263,167,094
2025-05-30	2.950	3.100	2.920	2.920	2.920	386,263,000
2025-05-29	2.830	3.110	2.770	3.070	3.070	522,503,531
2025-05-28	2.950	2.990	2.810	2.830	2.830	366,312,188
2025-05-27	2.690	2.890	2.680	2.890	2.890	197,113,703
2025-05-26	2.730	2.750	2.610	2.630	2.630	222,769,703
2025-05-23	2.530	2.790	2.530	2.680	2.680	386,267,125
2025-05-22	2.570	2.580	2.520	2.540	2.540	54,700,500
2025-05-21	2.580	2.620	2.570	2.590	2.590	65,203,102
2025-05-20	2.540	2.690	2.540	2.610	2.610	110,271,203
2025-05-19	2.540	2.540	2.490	2.540	2.540	60,149,898
2025-05-16	2.470	2.550	2.440	2.540	2.540	100,003,000
2025-05-15	2.450	2.490	2.440	2.460	2.460	53,798,398
2025-05-14	2.440	2.460	2.420	2.450	2.450	39,396,801
2025-05-13	2.450	2.470	2.430	2.450	2.450	45,259,801
2025-05-12	2.460	2.470	2.400	2.440	2.440	62,590,199
2025-05-09	2.500	2.510	2.450	2.450	2.450	53,297,199
2025-05-08	2.500	2.550	2.490	2.510	2.510	53,412,000
2025-05-07	2.540	2.570	2.490	2.520	2.520	57,923,000
2025-05-06	2.500	2.520	2.470	2.520	2.520	61,493,648
2025-04-30	2.480	2.520	2.450	2.460	2.460	49,302,047
2025-04-29	2.500	2.510	2.470	2.480	2.480	46,445,500
2025-04-28	2.590	2.590	2.470	2.500	2.500	78,252,492
2025-04-25	2.590	2.650	2.570	2.590	2.590	78,689,602
2025-04-24	2.540	2.650	2.530	2.570	2.570	95,317,695
2025-04-23	2.490	2.670	2.480	2.530	2.530	118,165,695

← NewerPage 6 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.