Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.400 | 3.500 | 3.400 | 3.460 | 3.436 | 19,695,069 |
| 2024-04-24 | 3.390 | 3.410 | 3.350 | 3.400 | 3.377 | 11,145,424 |
| 2024-04-23 | 3.350 | 3.400 | 3.330 | 3.370 | 3.347 | 10,382,727 |
| 2024-04-22 | 3.320 | 3.370 | 3.280 | 3.350 | 3.327 | 8,796,300 |
| 2024-04-19 | 3.310 | 3.370 | 3.300 | 3.310 | 3.287 | 7,835,464 |
| 2024-04-18 | 3.370 | 3.380 | 3.320 | 3.330 | 3.307 | 11,313,463 |
| 2024-04-17 | 3.200 | 3.370 | 3.200 | 3.370 | 3.347 | 17,591,142 |
| 2024-04-16 | 3.400 | 3.420 | 3.150 | 3.160 | 3.138 | 21,841,680 |
| 2024-04-15 | 3.550 | 3.570 | 3.360 | 3.410 | 3.387 | 16,023,524 |
| 2024-04-12 | 3.580 | 3.620 | 3.540 | 3.540 | 3.516 | 8,752,464 |
| 2024-04-11 | 3.600 | 3.640 | 3.560 | 3.600 | 3.575 | 6,735,656 |
| 2024-04-10 | 3.670 | 3.680 | 3.570 | 3.600 | 3.575 | 9,354,844 |
| 2024-04-09 | 3.610 | 3.680 | 3.590 | 3.670 | 3.645 | 9,880,593 |
| 2024-04-08 | 3.720 | 3.730 | 3.590 | 3.610 | 3.585 | 14,708,715 |
| 2024-04-03 | 3.650 | 3.750 | 3.650 | 3.740 | 3.714 | 15,500,290 |
| 2024-04-02 | 3.660 | 3.700 | 3.630 | 3.680 | 3.655 | 11,409,666 |
| 2024-04-01 | 3.590 | 3.660 | 3.580 | 3.660 | 3.635 | 10,776,580 |
| 2024-03-29 | 3.540 | 3.580 | 3.520 | 3.580 | 3.556 | 4,812,900 |
| 2024-03-28 | 3.500 | 3.580 | 3.450 | 3.540 | 3.516 | 13,239,350 |
| 2024-03-27 | 3.550 | 3.620 | 3.480 | 3.500 | 3.476 | 15,514,760 |
| 2024-03-26 | 3.550 | 3.580 | 3.480 | 3.530 | 3.506 | 11,593,820 |
| 2024-03-25 | 3.620 | 3.660 | 3.550 | 3.550 | 3.526 | 10,052,650 |
| 2024-03-22 | 3.700 | 3.710 | 3.600 | 3.630 | 3.605 | 10,830,360 |
| 2024-03-21 | 3.720 | 3.740 | 3.660 | 3.690 | 3.665 | 10,412,673 |
| 2024-03-20 | 3.690 | 3.720 | 3.650 | 3.710 | 3.685 | 11,838,797 |
| 2024-03-19 | 3.700 | 3.730 | 3.680 | 3.680 | 3.655 | 11,037,039 |
| 2024-03-18 | 3.670 | 3.730 | 3.650 | 3.720 | 3.695 | 13,498,326 |
| 2024-03-15 | 3.620 | 3.660 | 3.590 | 3.650 | 3.625 | 10,343,309 |
| 2024-03-14 | 3.660 | 3.730 | 3.590 | 3.630 | 3.605 | 13,186,531 |
| 2024-03-13 | 3.630 | 3.650 | 3.580 | 3.630 | 3.605 | 12,689,562 |
| 2024-03-12 | 3.590 | 3.660 | 3.580 | 3.660 | 3.635 | 19,342,243 |
| 2024-03-11 | 3.490 | 3.580 | 3.490 | 3.570 | 3.546 | 10,437,123 |
| 2024-03-08 | 3.500 | 3.530 | 3.470 | 3.500 | 3.476 | 7,695,763 |
| 2024-03-07 | 3.540 | 3.550 | 3.480 | 3.480 | 3.456 | 11,065,700 |
| 2024-03-06 | 3.540 | 3.570 | 3.490 | 3.530 | 3.506 | 10,307,980 |
| 2024-03-05 | 3.620 | 3.620 | 3.540 | 3.550 | 3.526 | 11,759,185 |
| 2024-03-04 | 3.610 | 3.680 | 3.590 | 3.650 | 3.625 | 12,831,770 |
| 2024-03-01 | 3.580 | 3.620 | 3.550 | 3.610 | 3.585 | 12,619,915 |
| 2024-02-29 | 3.450 | 3.570 | 3.410 | 3.570 | 3.546 | 15,826,859 |
| 2024-02-28 | 3.680 | 3.780 | 3.460 | 3.480 | 3.456 | 26,939,173 |
| 2024-02-27 | 3.600 | 3.670 | 3.550 | 3.670 | 3.645 | 12,668,668 |
| 2024-02-26 | 3.610 | 3.680 | 3.590 | 3.610 | 3.585 | 18,453,299 |
| 2024-02-23 | 3.540 | 3.630 | 3.500 | 3.620 | 3.595 | 16,440,360 |
| 2024-02-22 | 3.500 | 3.550 | 3.480 | 3.530 | 3.506 | 11,946,748 |
| 2024-02-21 | 3.470 | 3.570 | 3.410 | 3.500 | 3.476 | 16,117,122 |
| 2024-02-20 | 3.430 | 3.530 | 3.370 | 3.490 | 3.466 | 13,245,069 |
| 2024-02-19 | 3.400 | 3.500 | 3.360 | 3.460 | 3.436 | 21,762,295 |
| 2024-02-08 | 3.080 | 3.370 | 3.060 | 3.340 | 3.317 | 26,717,545 |
| 2024-02-07 | 3.130 | 3.160 | 3.050 | 3.080 | 3.059 | 26,343,515 |
| 2024-02-06 | 2.930 | 3.200 | 2.860 | 3.110 | 3.089 | 23,632,183 |
| 2024-02-05 | 3.210 | 3.220 | 2.880 | 2.950 | 2.930 | 28,427,479 |
| 2024-02-02 | 3.410 | 3.470 | 3.110 | 3.240 | 3.218 | 21,328,686 |
| 2024-02-01 | 3.470 | 3.510 | 3.370 | 3.410 | 3.387 | 14,873,350 |
| 2024-01-31 | 3.640 | 3.660 | 3.460 | 3.480 | 3.456 | 15,869,270 |
| 2024-01-30 | 3.770 | 3.780 | 3.650 | 3.660 | 3.635 | 11,160,400 |
| 2024-01-29 | 3.850 | 3.880 | 3.750 | 3.770 | 3.744 | 12,218,800 |
| 2024-01-26 | 3.800 | 3.920 | 3.780 | 3.840 | 3.814 | 16,593,900 |
| 2024-01-25 | 3.680 | 3.820 | 3.650 | 3.810 | 3.784 | 14,366,160 |
| 2024-01-24 | 3.610 | 3.690 | 3.530 | 3.680 | 3.655 | 13,058,600 |
| 2024-01-23 | 3.610 | 3.630 | 3.540 | 3.600 | 3.575 | 14,261,910 |
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.