Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.050	4.090	4.040	4.090	4.062	7,924,186
2023-07-27	4.060	4.080	4.050	4.050	4.022	7,259,784
2023-07-26	4.040	4.060	4.030	4.060	4.032	7,478,280
2023-07-25	4.030	4.060	4.000	4.050	4.022	12,716,099
2023-07-24	4.020	4.020	3.970	4.010	3.983	6,782,674
2023-07-21	3.990	4.030	3.990	4.010	3.983	6,143,546
2023-07-20	4.020	4.040	4.000	4.000	3.973	8,441,266
2023-07-19	4.020	4.030	4.010	4.020	3.993	4,787,742
2023-07-18	4.030	4.040	4.010	4.020	3.993	5,276,520
2023-07-17	4.020	4.050	4.000	4.040	4.012	7,723,072
2023-07-14	4.000	4.020	3.990	4.000	3.973	6,614,700
2023-07-13	4.000	4.040	3.990	4.010	3.983	9,078,366
2023-07-12	4.050	4.060	3.990	4.000	3.973	8,377,017
2023-07-11	4.050	4.060	4.030	4.060	4.011	6,582,893
2023-07-10	4.060	4.090	4.040	4.050	4.002	8,401,822
2023-07-07	4.020	4.040	4.010	4.030	3.982	4,283,434
2023-07-06	4.040	4.040	4.010	4.030	3.982	4,598,672
2023-07-05	4.040	4.060	4.030	4.040	3.992	5,474,223
2023-07-04	4.030	4.060	4.020	4.040	3.992	7,379,457
2023-07-03	4.030	4.050	4.010	4.050	4.002	7,930,109
2023-06-30	3.970	4.040	3.960	4.030	3.982	6,449,866
2023-06-29	3.940	4.000	3.940	3.980	3.932	5,494,922
2023-06-28	3.990	4.000	3.910	3.950	3.903	5,655,634
2023-06-27	3.940	3.990	3.930	3.990	3.942	4,806,581
2023-06-26	3.980	4.020	3.930	3.940	3.893	8,526,481
2023-06-21	4.000	4.040	3.990	4.000	3.952	6,310,130
2023-06-20	4.040	4.040	4.010	4.010	3.962	8,088,094
2023-06-19	4.060	4.070	4.020	4.030	3.982	7,817,900
2023-06-16	4.050	4.080	4.040	4.070	4.021	8,483,534
2023-06-15	4.040	4.050	4.020	4.040	3.992	6,525,584
2023-06-14	4.050	4.050	4.020	4.040	3.992	6,036,134
2023-06-13	4.040	4.050	4.020	4.050	4.002	6,863,906
2023-06-12	4.040	4.060	4.010	4.040	3.992	7,113,854
2023-06-09	4.050	4.070	4.020	4.040	3.992	10,007,235
2023-06-08	4.110	4.120	4.030	4.040	3.992	19,214,200
2023-06-07	4.120	4.240	4.120	4.150	4.100	25,664,244
2023-06-06	4.150	4.150	4.080	4.090	4.041	12,043,704
2023-06-05	4.130	4.160	4.120	4.150	4.100	9,163,189
2023-06-02	4.160	4.170	4.130	4.140	4.090	9,712,081
2023-06-01	4.180	4.180	4.110	4.140	4.090	10,538,831
2023-05-31	4.200	4.230	4.160	4.160	4.110	9,595,600
2023-05-30	4.220	4.240	4.140	4.200	4.150	9,025,800
2023-05-29	4.230	4.260	4.210	4.220	4.170	10,596,163
2023-05-26	4.130	4.240	4.100	4.230	4.179	12,965,466
2023-05-25	4.180	4.180	4.080	4.130	4.081	13,657,970
2023-05-24	4.230	4.240	4.170	4.180	4.130	12,936,897
2023-05-23	4.240	4.320	4.230	4.250	4.199	19,340,614
2023-05-22	4.220	4.270	4.200	4.240	4.189	14,069,146
2023-05-19	4.190	4.230	4.140	4.220	4.170	11,424,800
2023-05-18	4.200	4.240	4.170	4.200	4.150	9,099,300
2023-05-17	4.180	4.220	4.130	4.210	4.160	12,367,846
2023-05-16	4.150	4.200	4.130	4.190	4.140	10,576,500
2023-05-15	4.150	4.190	4.090	4.160	4.110	9,972,789
2023-05-12	4.180	4.220	4.140	4.160	4.110	11,596,339
2023-05-11	4.210	4.220	4.170	4.180	4.130	9,145,302
2023-05-10	4.200	4.240	4.170	4.180	4.130	15,760,340
2023-05-09	4.210	4.240	4.150	4.220	4.170	18,228,554
2023-05-08	4.200	4.230	4.160	4.210	4.160	12,052,404
2023-05-05	4.250	4.260	4.190	4.200	4.150	11,899,075
2023-05-04	4.170	4.260	4.150	4.260	4.209	14,595,942

← NewerPage 14 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.