Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.020 | 3.030 | 2.970 | 2.970 | 2.970 | 10,324,280 |
| 2024-07-23 | 3.070 | 3.090 | 3.020 | 3.030 | 3.030 | 9,039,980 |
| 2024-07-22 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 7,908,300 |
| 2024-07-19 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 7,488,600 |
| 2024-07-18 | 3.030 | 3.070 | 3.000 | 3.070 | 3.070 | 10,542,403 |
| 2024-07-17 | 3.040 | 3.070 | 3.010 | 3.040 | 3.040 | 7,138,125 |
| 2024-07-16 | 3.070 | 3.080 | 3.010 | 3.040 | 3.040 | 9,444,240 |
| 2024-07-15 | 3.130 | 3.130 | 3.050 | 3.070 | 3.070 | 9,154,500 |
| 2024-07-12 | 3.120 | 3.160 | 3.100 | 3.130 | 3.130 | 11,369,761 |
| 2024-07-11 | 3.070 | 3.140 | 3.060 | 3.120 | 3.120 | 14,142,100 |
| 2024-07-10 | 3.040 | 3.080 | 3.020 | 3.020 | 3.020 | 11,916,644 |
| 2024-07-09 | 3.060 | 3.080 | 2.980 | 3.070 | 3.049 | 16,646,055 |
| 2024-07-08 | 3.140 | 3.150 | 3.050 | 3.060 | 3.039 | 11,295,455 |
| 2024-07-05 | 3.050 | 3.180 | 3.020 | 3.170 | 3.148 | 14,763,881 |
| 2024-07-04 | 3.170 | 3.170 | 3.040 | 3.050 | 3.029 | 11,145,810 |
| 2024-07-03 | 3.170 | 3.190 | 3.150 | 3.150 | 3.129 | 7,887,500 |
| 2024-07-02 | 3.130 | 3.190 | 3.110 | 3.160 | 3.138 | 9,856,080 |
| 2024-07-01 | 3.070 | 3.130 | 3.050 | 3.130 | 3.109 | 8,720,717 |
| 2024-06-28 | 3.080 | 3.140 | 3.070 | 3.090 | 3.069 | 8,712,744 |
| 2024-06-27 | 3.150 | 3.150 | 3.070 | 3.080 | 3.059 | 9,241,300 |
| 2024-06-26 | 3.030 | 3.160 | 3.030 | 3.150 | 3.129 | 11,913,762 |
| 2024-06-25 | 3.050 | 3.080 | 3.020 | 3.050 | 3.029 | 12,645,779 |
| 2024-06-24 | 3.160 | 3.190 | 3.030 | 3.030 | 3.009 | 16,957,614 |
| 2024-06-21 | 3.120 | 3.210 | 3.100 | 3.200 | 3.178 | 12,627,435 |
| 2024-06-20 | 3.200 | 3.230 | 3.120 | 3.140 | 3.119 | 13,632,572 |
| 2024-06-19 | 3.180 | 3.290 | 3.170 | 3.210 | 3.188 | 18,802,633 |
| 2024-06-18 | 3.140 | 3.190 | 3.120 | 3.180 | 3.158 | 9,705,903 |
| 2024-06-17 | 3.150 | 3.170 | 3.120 | 3.130 | 3.109 | 8,141,000 |
| 2024-06-14 | 3.170 | 3.180 | 3.120 | 3.170 | 3.148 | 9,338,820 |
| 2024-06-13 | 3.230 | 3.240 | 3.150 | 3.170 | 3.148 | 10,710,100 |
| 2024-06-12 | 3.140 | 3.250 | 3.140 | 3.240 | 3.218 | 12,254,990 |
| 2024-06-11 | 3.170 | 3.180 | 3.100 | 3.150 | 3.129 | 15,652,170 |
| 2024-06-07 | 3.150 | 3.200 | 3.120 | 3.190 | 3.168 | 11,792,215 |
| 2024-06-06 | 3.250 | 3.270 | 3.080 | 3.110 | 3.089 | 18,935,500 |
| 2024-06-05 | 3.300 | 3.300 | 3.230 | 3.230 | 3.208 | 10,393,900 |
| 2024-06-04 | 3.320 | 3.340 | 3.260 | 3.300 | 3.277 | 9,745,398 |
| 2024-06-03 | 3.430 | 3.430 | 3.290 | 3.320 | 3.297 | 11,597,160 |
| 2024-05-31 | 3.400 | 3.430 | 3.390 | 3.420 | 3.397 | 9,714,800 |
| 2024-05-30 | 3.400 | 3.430 | 3.360 | 3.400 | 3.377 | 7,160,979 |
| 2024-05-29 | 3.400 | 3.430 | 3.380 | 3.390 | 3.367 | 6,872,374 |
| 2024-05-28 | 3.450 | 3.460 | 3.390 | 3.420 | 3.397 | 8,067,864 |
| 2024-05-27 | 3.470 | 3.490 | 3.390 | 3.460 | 3.436 | 9,653,150 |
| 2024-05-24 | 3.450 | 3.530 | 3.440 | 3.460 | 3.436 | 8,650,000 |
| 2024-05-23 | 3.540 | 3.550 | 3.450 | 3.460 | 3.436 | 11,129,000 |
| 2024-05-22 | 3.550 | 3.600 | 3.530 | 3.560 | 3.536 | 11,854,880 |
| 2024-05-21 | 3.580 | 3.590 | 3.510 | 3.530 | 3.506 | 14,114,100 |
| 2024-05-20 | 3.610 | 3.660 | 3.580 | 3.600 | 3.575 | 13,225,900 |
| 2024-05-17 | 3.600 | 3.640 | 3.570 | 3.610 | 3.585 | 12,842,500 |
| 2024-05-16 | 3.630 | 3.680 | 3.600 | 3.610 | 3.585 | 11,069,900 |
| 2024-05-15 | 3.700 | 3.710 | 3.620 | 3.630 | 3.605 | 14,088,800 |
| 2024-05-14 | 3.720 | 3.770 | 3.700 | 3.720 | 3.695 | 14,869,241 |
| 2024-05-13 | 3.710 | 3.800 | 3.690 | 3.720 | 3.695 | 19,484,740 |
| 2024-05-10 | 3.800 | 3.810 | 3.710 | 3.720 | 3.695 | 13,238,056 |
| 2024-05-09 | 3.740 | 3.830 | 3.730 | 3.800 | 3.774 | 19,643,924 |
| 2024-05-08 | 3.720 | 3.790 | 3.680 | 3.750 | 3.724 | 24,842,153 |
| 2024-05-07 | 3.790 | 3.800 | 3.690 | 3.750 | 3.724 | 22,533,572 |
| 2024-05-06 | 3.740 | 3.810 | 3.710 | 3.790 | 3.764 | 21,144,840 |
| 2024-04-30 | 3.620 | 3.730 | 3.600 | 3.700 | 3.675 | 21,223,840 |
| 2024-04-29 | 3.500 | 3.620 | 3.500 | 3.610 | 3.585 | 13,866,180 |
| 2024-04-26 | 3.460 | 3.520 | 3.410 | 3.510 | 3.486 | 16,337,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 0.0210 CNY |
| 2023-07-12 | 0.0210 CNY |
| 2022-06-17 | 0.0180 CNY |
| 2021-06-04 | 0.0150 CNY |
| 2020-05-19 | 0.0100 CNY |
| 2019-07-11 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.