Harbin Gloria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.460	2.500	2.430	2.500	2.500	55,773,602
2025-01-16	2.470	2.530	2.450	2.480	2.480	69,325,203
2025-01-15	2.500	2.520	2.430	2.470	2.470	77,290,000
2025-01-14	2.390	2.500	2.380	2.500	2.500	113,665,297
2025-01-13	2.360	2.460	2.320	2.370	2.370	109,805,695
2025-01-10	2.520	2.590	2.430	2.450	2.450	200,468,797
2025-01-09	2.360	2.390	2.330	2.350	2.350	38,312,719
2025-01-08	2.380	2.410	2.310	2.380	2.380	51,694,398
2025-01-07	2.440	2.440	2.320	2.380	2.380	74,867,602
2025-01-06	2.390	2.490	2.350	2.440	2.440	74,615,922
2025-01-03	2.460	2.500	2.380	2.390	2.390	67,508,305
2025-01-02	2.480	2.540	2.440	2.450	2.450	55,470,352
2024-12-31	2.560	2.620	2.480	2.490	2.490	77,304,305
2024-12-30	2.550	2.590	2.510	2.530	2.530	55,142,727
2024-12-27	2.450	2.590	2.430	2.540	2.540	81,339,352
2024-12-26	2.460	2.480	2.430	2.440	2.440	42,089,000
2024-12-25	2.530	2.550	2.430	2.460	2.460	50,480,539
2024-12-24	2.500	2.530	2.460	2.510	2.510	52,544,199
2024-12-23	2.660	2.670	2.490	2.500	2.500	95,647,398
2024-12-20	2.690	2.710	2.650	2.680	2.680	58,375,801
2024-12-19	2.680	2.730	2.610	2.680	2.680	61,388,898
2024-12-18	2.710	2.730	2.670	2.710	2.710	59,432,699
2024-12-17	2.850	2.870	2.680	2.690	2.690	115,387,508
2024-12-16	2.860	2.960	2.830	2.870	2.870	114,812,398
2024-12-13	2.900	2.980	2.840	2.860	2.860	149,440,984
2024-12-12	2.880	2.980	2.850	2.930	2.930	164,469,797
2024-12-11	2.760	2.950	2.730	2.910	2.910	225,833,406
2024-12-10	2.860	2.900	2.750	2.780	2.780	186,400,094
2024-12-09	2.950	2.990	2.810	2.830	2.830	303,523,188
2024-12-06	2.630	2.900	2.620	2.900	2.900	225,472,094
2024-12-05	2.550	2.640	2.540	2.640	2.640	55,766,719
2024-12-04	2.610	2.630	2.540	2.560	2.560	52,864,512
2024-12-03	2.660	2.660	2.580	2.610	2.610	60,294,398
2024-12-02	2.540	2.670	2.540	2.650	2.650	93,807,375
2024-11-29	2.510	2.540	2.470	2.530	2.530	53,833,102
2024-11-28	2.490	2.560	2.470	2.520	2.520	54,444,969
2024-11-27	2.470	2.500	2.400	2.500	2.500	46,339,301
2024-11-26	2.440	2.530	2.430	2.480	2.480	56,460,359
2024-11-25	2.410	2.470	2.400	2.460	2.460	48,884,699
2024-11-22	2.530	2.540	2.410	2.420	2.420	63,895,102
2024-11-21	2.550	2.560	2.500	2.540	2.540	47,920,699
2024-11-20	2.500	2.570	2.480	2.560	2.560	65,098,230
2024-11-19	2.470	2.500	2.420	2.490	2.490	54,733,391
2024-11-18	2.470	2.530	2.410	2.460	2.460	71,850,797
2024-11-15	2.550	2.580	2.460	2.470	2.470	75,072,781
2024-11-14	2.630	2.660	2.550	2.560	2.560	69,467,055
2024-11-13	2.720	2.740	2.610	2.640	2.640	113,607,000
2024-11-12	2.740	2.870	2.700	2.740	2.740	162,121,703
2024-11-11	2.730	2.900	2.680	2.740	2.740	154,239,297
2024-11-08	2.850	2.880	2.700	2.760	2.760	305,998,688
2024-11-07	2.430	2.700	2.410	2.700	2.700	214,957,109
2024-11-06	2.440	2.470	2.390	2.450	2.450	83,869,445
2024-11-05	2.370	2.450	2.360	2.440	2.440	88,090,797
2024-11-04	2.370	2.410	2.350	2.390	2.390	70,390,797
2024-11-01	2.420	2.560	2.350	2.370	2.370	126,500,398
2024-10-31	2.320	2.420	2.320	2.390	2.390	78,595,617
2024-10-30	2.300	2.350	2.290	2.340	2.340	61,665,070
2024-10-29	2.430	2.440	2.290	2.300	2.300	120,742,703
2024-10-28	2.330	2.460	2.310	2.450	2.450	97,494,148
2024-10-25	2.290	2.340	2.280	2.320	2.320	63,397,000

← NewerPage 8 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.