Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.300	4.420	4.250	4.370	4.340	34,277,708
2023-10-27	4.210	4.340	4.150	4.320	4.290	30,932,022
2023-10-26	4.210	4.220	4.140	4.200	4.171	19,902,431
2023-10-25	4.070	4.200	4.070	4.160	4.132	22,946,116
2023-10-24	3.930	4.070	3.930	4.060	4.032	18,041,170
2023-10-23	4.020	4.030	3.910	3.930	3.903	14,759,112
2023-10-20	4.060	4.100	4.010	4.030	4.002	17,693,198
2023-10-19	4.200	4.220	4.060	4.070	4.042	23,349,495
2023-10-18	4.340	4.340	4.170	4.200	4.171	33,932,065
2023-10-17	4.250	4.380	4.210	4.370	4.340	31,873,872
2023-10-16	4.300	4.360	4.250	4.270	4.241	17,694,596
2023-10-13	4.250	4.340	4.240	4.310	4.281	28,424,245
2023-10-12	4.210	4.300	4.200	4.280	4.251	24,203,002
2023-10-11	4.140	4.230	4.130	4.200	4.171	22,213,284
2023-10-10	4.210	4.210	4.120	4.140	4.112	11,419,600
2023-10-09	4.160	4.190	4.110	4.170	4.142	11,394,700
2023-09-28	4.190	4.210	4.160	4.170	4.142	12,403,013
2023-09-27	4.130	4.200	4.120	4.190	4.161	14,174,871
2023-09-26	4.150	4.170	4.120	4.130	4.102	9,601,495
2023-09-25	4.150	4.200	4.130	4.170	4.142	13,650,661
2023-09-22	4.080	4.160	4.050	4.150	4.122	12,445,227
2023-09-21	4.150	4.170	4.090	4.110	4.082	11,707,485
2023-09-20	4.170	4.210	4.150	4.160	4.132	13,861,404
2023-09-19	4.170	4.220	4.130	4.150	4.122	14,990,587
2023-09-18	4.220	4.220	4.120	4.170	4.142	18,768,338
2023-09-15	4.140	4.240	4.120	4.220	4.191	28,930,498
2023-09-14	4.120	4.170	4.110	4.140	4.112	10,119,835
2023-09-13	4.140	4.180	4.080	4.120	4.092	17,823,718
2023-09-12	4.060	4.240	4.030	4.200	4.171	46,141,755
2023-09-11	3.980	4.060	3.980	4.050	4.022	9,255,380
2023-09-08	3.980	3.990	3.960	3.980	3.953	4,543,900
2023-09-07	4.050	4.050	3.960	3.970	3.943	8,086,500
2023-09-06	4.060	4.070	4.030	4.040	4.012	5,357,098
2023-09-05	4.100	4.100	4.050	4.060	4.032	5,794,500
2023-09-04	4.070	4.100	4.060	4.090	4.062	6,939,592
2023-09-01	4.110	4.110	4.060	4.060	4.032	7,126,200
2023-08-31	4.070	4.120	4.010	4.110	4.082	14,591,244
2023-08-30	4.070	4.090	4.050	4.070	4.042	8,992,228
2023-08-29	4.020	4.080	4.010	4.070	4.042	10,142,283
2023-08-28	4.130	4.150	4.020	4.030	4.002	17,062,422
2023-08-25	3.930	4.040	3.920	3.980	3.953	9,927,600
2023-08-24	3.980	3.980	3.920	3.940	3.913	6,422,973
2023-08-23	4.000	4.010	3.950	3.960	3.933	7,388,340
2023-08-22	4.000	4.030	3.940	4.000	3.973	11,124,480
2023-08-21	4.020	4.060	4.000	4.000	3.973	8,049,733
2023-08-18	4.140	4.140	4.020	4.020	3.993	16,473,600
2023-08-17	4.120	4.160	4.100	4.140	4.112	10,389,863
2023-08-16	4.160	4.210	4.120	4.130	4.102	15,495,129
2023-08-15	4.140	4.200	4.100	4.180	4.151	15,318,910
2023-08-14	4.130	4.170	4.080	4.160	4.132	15,829,873
2023-08-11	4.120	4.190	4.110	4.120	4.092	19,404,874
2023-08-10	4.130	4.140	4.080	4.110	4.082	9,897,440
2023-08-09	4.070	4.150	4.070	4.140	4.112	13,146,688
2023-08-08	4.050	4.120	4.040	4.090	4.062	9,502,838
2023-08-07	4.100	4.120	4.050	4.050	4.022	9,940,904
2023-08-04	4.150	4.180	4.110	4.110	4.082	10,683,760
2023-08-03	4.080	4.170	4.070	4.150	4.122	19,582,482
2023-08-02	4.100	4.110	4.060	4.070	4.042	7,206,386
2023-08-01	4.110	4.130	4.090	4.110	4.082	8,025,881
2023-07-31	4.090	4.120	4.090	4.110	4.082	11,488,759

← NewerPage 13 of 21 · 1,217 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.