Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.610	3.630	3.540	3.600	3.575	14,261,910
2024-01-22	3.830	3.860	3.560	3.600	3.575	18,174,773
2024-01-19	3.900	3.910	3.810	3.820	3.794	13,175,000
2024-01-18	3.970	4.000	3.790	3.900	3.873	19,995,500
2024-01-17	4.030	4.070	3.970	3.970	3.943	11,026,760
2024-01-16	4.110	4.110	4.010	4.050	4.022	12,986,548
2024-01-15	4.080	4.150	4.060	4.110	4.082	8,868,400
2024-01-12	4.130	4.150	4.080	4.080	4.052	10,268,000
2024-01-11	4.070	4.160	4.070	4.150	4.122	7,935,400
2024-01-10	4.120	4.140	4.060	4.080	4.052	7,458,691
2024-01-09	4.100	4.170	4.080	4.130	4.102	9,431,346
2024-01-08	4.180	4.190	4.090	4.090	4.062	8,995,140
2024-01-05	4.260	4.270	4.130	4.200	4.171	10,884,961
2024-01-04	4.260	4.270	4.230	4.260	4.231	10,463,889
2024-01-03	4.230	4.350	4.230	4.280	4.251	12,042,800
2024-01-02	4.200	4.300	4.190	4.280	4.251	17,049,840
2023-12-29	4.150	4.230	4.130	4.220	4.191	13,883,796
2023-12-28	4.150	4.180	4.080	4.160	4.132	17,914,667
2023-12-27	4.100	4.160	4.100	4.150	4.122	8,387,600
2023-12-26	4.180	4.190	4.090	4.100	4.072	9,980,500
2023-12-25	4.160	4.200	4.130	4.180	4.151	8,638,935
2023-12-22	4.210	4.210	4.140	4.160	4.132	10,533,796
2023-12-21	4.200	4.220	4.110	4.210	4.181	13,644,873
2023-12-20	4.250	4.290	4.190	4.200	4.171	9,055,998
2023-12-19	4.260	4.290	4.190	4.250	4.221	13,500,990
2023-12-18	4.300	4.390	4.260	4.280	4.251	17,753,887
2023-12-15	4.400	4.400	4.260	4.290	4.261	17,891,042
2023-12-14	4.390	4.470	4.360	4.380	4.350	22,252,443
2023-12-13	4.340	4.540	4.330	4.440	4.410	36,351,741
2023-12-12	4.340	4.370	4.310	4.330	4.300	11,926,038
2023-12-11	4.280	4.350	4.250	4.350	4.320	14,014,330
2023-12-08	4.380	4.390	4.290	4.300	4.271	19,201,703
2023-12-07	4.420	4.450	4.370	4.380	4.350	17,279,162
2023-12-06	4.480	4.480	4.390	4.420	4.390	21,993,200
2023-12-05	4.500	4.530	4.450	4.470	4.439	34,600,394
2023-12-04	4.470	4.510	4.390	4.500	4.469	28,146,428
2023-12-01	4.420	4.510	4.410	4.460	4.430	15,856,350
2023-11-30	4.400	4.450	4.380	4.420	4.390	16,863,530
2023-11-29	4.490	4.510	4.390	4.400	4.370	19,672,500
2023-11-28	4.480	4.510	4.390	4.490	4.459	20,214,234
2023-11-27	4.580	4.600	4.460	4.490	4.459	27,875,340
2023-11-24	4.510	4.590	4.480	4.520	4.489	38,458,934
2023-11-23	4.430	4.510	4.420	4.500	4.469	20,829,000
2023-11-22	4.430	4.470	4.420	4.430	4.400	14,432,142
2023-11-21	4.470	4.510	4.430	4.440	4.410	16,991,094
2023-11-20	4.430	4.530	4.430	4.470	4.439	21,233,144
2023-11-17	4.390	4.450	4.380	4.430	4.400	12,231,900
2023-11-16	4.450	4.460	4.390	4.400	4.370	16,063,735
2023-11-15	4.470	4.510	4.410	4.450	4.420	17,598,900
2023-11-14	4.480	4.510	4.440	4.460	4.430	24,779,028
2023-11-13	4.460	4.490	4.400	4.490	4.459	30,741,940
2023-11-10	4.310	4.490	4.290	4.460	4.430	31,220,734
2023-11-09	4.450	4.490	4.320	4.350	4.320	21,475,114
2023-11-08	4.360	4.500	4.360	4.450	4.420	30,266,518
2023-11-07	4.330	4.450	4.320	4.380	4.350	21,805,880
2023-11-06	4.340	4.390	4.330	4.340	4.310	16,085,334
2023-11-03	4.350	4.450	4.320	4.330	4.300	15,788,020
2023-11-02	4.370	4.430	4.330	4.350	4.320	15,246,909
2023-11-01	4.340	4.400	4.330	4.380	4.350	18,208,184
2023-10-31	4.400	4.470	4.340	4.380	4.350	29,962,880

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.