Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.440	2.490	2.420	2.480	2.480	57,267,801
2025-04-21	2.390	2.450	2.380	2.440	2.440	49,435,102
2025-04-18	2.370	2.420	2.370	2.390	2.390	36,215,801
2025-04-17	2.370	2.410	2.350	2.380	2.380	36,996,801
2025-04-16	2.450	2.450	2.350	2.380	2.380	53,785,102
2025-04-15	2.440	2.450	2.410	2.430	2.430	40,437,500
2025-04-14	2.420	2.480	2.400	2.430	2.430	65,823,969
2025-04-11	2.360	2.470	2.350	2.390	2.390	67,888,609
2025-04-10	2.360	2.430	2.360	2.380	2.380	86,244,203
2025-04-09	2.310	2.350	2.120	2.340	2.340	122,032,492
2025-04-08	2.380	2.420	2.300	2.360	2.360	131,480,500
2025-04-07	2.550	2.620	2.390	2.390	2.390	147,423,812
2025-04-03	2.610	2.750	2.610	2.660	2.660	167,931,594
2025-04-02	2.660	2.680	2.600	2.620	2.620	209,602,797
2025-04-01	2.450	2.670	2.450	2.670	2.670	154,199,594
2025-03-31	2.480	2.490	2.410	2.430	2.430	47,561,699
2025-03-28	2.510	2.540	2.480	2.490	2.490	51,147,512
2025-03-27	2.470	2.530	2.420	2.520	2.520	55,642,809
2025-03-26	2.450	2.490	2.440	2.470	2.470	30,698,881
2025-03-25	2.440	2.470	2.420	2.450	2.450	30,765,010
2025-03-24	2.500	2.520	2.420	2.450	2.450	50,810,602
2025-03-21	2.530	2.570	2.490	2.510	2.510	56,548,398
2025-03-20	2.520	2.550	2.510	2.530	2.530	34,565,699
2025-03-19	2.530	2.550	2.510	2.520	2.520	35,526,340
2025-03-18	2.540	2.550	2.510	2.520	2.520	28,732,801
2025-03-17	2.520	2.560	2.510	2.540	2.540	44,662,180
2025-03-14	2.460	2.530	2.450	2.520	2.520	57,135,539
2025-03-13	2.470	2.490	2.430	2.470	2.470	34,475,090
2025-03-12	2.500	2.520	2.470	2.480	2.480	32,842,898
2025-03-11	2.480	2.520	2.470	2.500	2.500	44,165,000
2025-03-10	2.410	2.520	2.410	2.490	2.490	85,983,422
2025-03-07	2.440	2.450	2.410	2.420	2.420	32,727,600
2025-03-06	2.440	2.460	2.430	2.450	2.450	34,684,000
2025-03-05	2.440	2.450	2.400	2.440	2.440	27,547,301
2025-03-04	2.400	2.450	2.370	2.450	2.450	39,564,602
2025-03-03	2.390	2.430	2.380	2.400	2.400	35,345,719
2025-02-28	2.460	2.470	2.390	2.390	2.390	55,413,102
2025-02-27	2.470	2.500	2.440	2.470	2.470	51,951,301
2025-02-26	2.450	2.480	2.440	2.470	2.470	38,025,820
2025-02-25	2.470	2.500	2.440	2.450	2.450	47,497,754
2025-02-24	2.480	2.510	2.460	2.480	2.480	49,163,152
2025-02-21	2.490	2.510	2.450	2.490	2.490	47,919,898
2025-02-20	2.450	2.520	2.450	2.500	2.500	55,230,754
2025-02-19	2.470	2.490	2.440	2.470	2.470	60,312,699
2025-02-18	2.600	2.610	2.480	2.480	2.480	78,284,680
2025-02-17	2.580	2.630	2.570	2.600	2.600	65,626,703
2025-02-14	2.550	2.600	2.540	2.580	2.580	59,021,641
2025-02-13	2.560	2.590	2.550	2.560	2.560	44,580,141
2025-02-12	2.580	2.590	2.530	2.570	2.570	53,202,102
2025-02-11	2.620	2.620	2.560	2.580	2.580	51,294,500
2025-02-10	2.550	2.620	2.550	2.620	2.620	74,860,703
2025-02-07	2.520	2.590	2.520	2.560	2.560	74,915,000
2025-02-06	2.500	2.530	2.470	2.530	2.530	57,710,398
2025-02-05	2.510	2.520	2.480	2.500	2.500	43,629,398
2025-01-27	2.510	2.550	2.490	2.490	2.490	47,565,281
2025-01-24	2.520	2.540	2.480	2.510	2.510	68,358,148
2025-01-23	2.540	2.630	2.530	2.540	2.540	68,185,969
2025-01-22	2.520	2.540	2.490	2.520	2.520	43,303,801
2025-01-21	2.560	2.580	2.510	2.540	2.540	58,439,699
2025-01-20	2.510	2.620	2.510	2.560	2.560	93,698,398

← NewerPage 7 of 21 · 1,215 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.