Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.140	4.190	4.110	4.190	4.140	11,808,006
2023-04-27	4.060	4.170	4.050	4.160	4.110	14,474,411
2023-04-26	3.980	4.110	3.980	4.070	4.021	11,858,352
2023-04-25	4.130	4.140	3.980	4.020	3.972	19,506,571
2023-04-24	4.090	4.210	4.080	4.130	4.081	14,874,178
2023-04-21	4.190	4.210	4.090	4.090	4.041	17,167,250
2023-04-20	4.260	4.300	4.160	4.170	4.120	19,737,718
2023-04-19	4.310	4.330	4.280	4.310	4.258	10,430,320
2023-04-18	4.310	4.350	4.300	4.320	4.268	10,380,050
2023-04-17	4.340	4.340	4.270	4.330	4.278	12,631,425
2023-04-14	4.330	4.400	4.290	4.340	4.288	16,294,368
2023-04-13	4.310	4.400	4.280	4.340	4.288	28,215,033
2023-04-12	4.270	4.290	4.220	4.280	4.229	13,369,085
2023-04-11	4.280	4.280	4.200	4.230	4.179	14,774,171
2023-04-10	4.300	4.340	4.260	4.290	4.239	22,564,440
2023-04-07	4.140	4.240	4.140	4.240	4.189	15,344,596
2023-04-06	4.130	4.170	4.100	4.160	4.110	11,203,342
2023-04-04	4.170	4.190	4.130	4.150	4.100	11,338,036
2023-04-03	4.160	4.220	4.160	4.180	4.130	12,824,703
2023-03-31	4.100	4.190	4.100	4.180	4.130	11,468,839
2023-03-30	4.200	4.200	4.090	4.120	4.071	15,596,103
2023-03-29	4.340	4.340	4.190	4.190	4.140	20,414,976
2023-03-28	4.300	4.340	4.270	4.330	4.278	18,233,569
2023-03-27	4.350	4.360	4.280	4.310	4.258	17,331,194
2023-03-24	4.330	4.370	4.300	4.320	4.268	11,668,900
2023-03-23	4.320	4.340	4.290	4.330	4.278	9,945,810
2023-03-22	4.300	4.380	4.290	4.330	4.278	11,415,500
2023-03-21	4.280	4.310	4.270	4.310	4.258	9,856,867
2023-03-20	4.370	4.370	4.270	4.280	4.229	18,075,450
2023-03-17	4.400	4.410	4.350	4.360	4.308	14,237,273
2023-03-16	4.400	4.450	4.350	4.380	4.328	13,273,645
2023-03-15	4.330	4.430	4.320	4.410	4.357	16,635,348
2023-03-14	4.370	4.400	4.290	4.310	4.258	13,436,266
2023-03-13	4.380	4.390	4.320	4.370	4.318	11,617,975
2023-03-10	4.410	4.430	4.360	4.410	4.357	12,132,135
2023-03-09	4.390	4.440	4.390	4.440	4.387	13,268,538
2023-03-08	4.360	4.400	4.350	4.390	4.337	9,332,400
2023-03-07	4.480	4.500	4.370	4.370	4.318	20,978,969
2023-03-06	4.500	4.510	4.470	4.490	4.436	11,219,395
2023-03-03	4.500	4.520	4.460	4.480	4.426	11,376,329
2023-03-02	4.520	4.540	4.480	4.480	4.426	14,932,229
2023-03-01	4.520	4.540	4.490	4.530	4.476	17,552,080
2023-02-28	4.430	4.540	4.430	4.540	4.486	23,220,563
2023-02-27	4.550	4.560	4.440	4.450	4.397	25,596,110
2023-02-24	4.500	4.520	4.430	4.510	4.456	17,260,241
2023-02-23	4.530	4.540	4.450	4.480	4.426	22,264,120
2023-02-22	4.530	4.590	4.510	4.540	4.486	25,616,239
2023-02-21	4.460	4.560	4.450	4.560	4.505	31,046,577
2023-02-20	4.500	4.520	4.410	4.470	4.417	25,482,056
2023-02-17	4.380	4.530	4.380	4.500	4.446	39,083,449
2023-02-16	4.480	4.560	4.350	4.400	4.347	36,442,935
2023-02-15	4.490	4.510	4.450	4.480	4.426	19,715,430
2023-02-14	4.480	4.500	4.440	4.490	4.436	19,048,921
2023-02-13	4.410	4.480	4.400	4.480	4.426	25,544,074
2023-02-10	4.400	4.420	4.380	4.410	4.357	15,009,660
2023-02-09	4.380	4.420	4.360	4.410	4.357	16,044,325
2023-02-08	4.380	4.410	4.370	4.380	4.328	14,272,865
2023-02-07	4.400	4.400	4.350	4.380	4.328	15,557,698
2023-02-06	4.380	4.430	4.370	4.380	4.328	15,041,300
2023-02-03	4.430	4.440	4.350	4.400	4.347	22,933,602

← NewerPage 15 of 21 · 1,212 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.