Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.420	4.450	4.380	4.450	4.397	23,520,100
2023-02-01	4.380	4.420	4.330	4.420	4.367	27,885,714
2023-01-31	4.320	4.370	4.300	4.370	4.318	16,884,007
2023-01-30	4.360	4.380	4.330	4.340	4.288	22,449,439
2023-01-20	4.270	4.330	4.260	4.320	4.268	19,122,337
2023-01-19	4.210	4.260	4.200	4.250	4.199	13,391,287
2023-01-18	4.210	4.250	4.200	4.230	4.179	10,444,631
2023-01-17	4.280	4.280	4.180	4.200	4.150	18,755,000
2023-01-16	4.260	4.290	4.220	4.280	4.229	17,209,435
2023-01-13	4.230	4.260	4.200	4.220	4.170	17,059,236
2023-01-12	4.150	4.230	4.120	4.220	4.170	21,232,828
2023-01-11	4.230	4.250	4.150	4.150	4.100	18,791,254
2023-01-10	4.260	4.270	4.200	4.220	4.170	17,129,846
2023-01-09	4.260	4.300	4.210	4.280	4.229	20,744,141
2023-01-06	4.290	4.300	4.200	4.240	4.189	23,619,900
2023-01-05	4.320	4.340	4.280	4.290	4.239	22,385,833
2023-01-04	4.370	4.390	4.290	4.320	4.268	30,271,701
2023-01-03	4.300	4.420	4.290	4.390	4.337	30,115,814
2022-12-30	4.310	4.340	4.210	4.240	4.189	24,994,106
2022-12-29	4.200	4.350	4.160	4.280	4.229	33,182,507
2022-12-28	4.270	4.280	4.150	4.220	4.170	29,105,482
2022-12-27	4.450	4.470	4.170	4.290	4.239	48,324,207
2022-12-26	4.530	4.570	4.410	4.460	4.407	28,622,190
2022-12-23	4.500	4.650	4.480	4.520	4.466	35,741,581
2022-12-22	4.800	4.800	4.460	4.480	4.426	52,069,575
2022-12-21	4.750	4.850	4.670	4.730	4.673	35,676,244
2022-12-20	4.970	5.020	4.700	4.750	4.693	47,156,761
2022-12-19	5.290	5.330	4.900	4.930	4.871	68,072,756
2022-12-16	4.890	5.320	4.890	5.190	5.128	102,204,647
2022-12-15	4.880	4.990	4.840	4.950	4.891	57,810,318
2022-12-14	5.130	5.130	4.830	4.880	4.822	79,293,236
2022-12-13	5.210	5.250	5.020	5.180	5.118	105,173,842
2022-12-12	5.110	5.470	5.070	5.300	5.237	170,129,948
2022-12-09	4.720	5.360	4.650	5.060	4.999	178,793,488
2022-12-08	4.590	4.730	4.490	4.660	4.604	80,451,335
2022-12-07	4.400	4.600	4.350	4.600	4.545	73,699,685
2022-12-06	4.480	4.570	4.380	4.390	4.337	37,267,775
2022-12-05	4.520	4.590	4.450	4.510	4.456	43,456,322
2022-12-02	4.400	4.520	4.380	4.500	4.446	42,669,109
2022-12-01	4.560	4.590	4.400	4.410	4.357	49,791,562
2022-11-30	4.600	4.650	4.490	4.540	4.486	62,545,148
2022-11-29	4.250	4.650	4.240	4.560	4.505	83,867,134
2022-11-28	4.230	4.310	4.200	4.250	4.199	17,662,004
2022-11-25	4.300	4.320	4.190	4.260	4.209	23,992,122
2022-11-24	4.260	4.330	4.240	4.310	4.258	23,248,798
2022-11-23	4.370	4.390	4.210	4.260	4.209	37,803,742
2022-11-22	4.480	4.580	4.330	4.360	4.308	48,084,205
2022-11-21	4.500	4.540	4.410	4.510	4.456	39,721,621
2022-11-18	4.500	4.590	4.470	4.540	4.486	62,933,241
2022-11-17	4.460	4.560	4.440	4.530	4.476	48,407,110
2022-11-16	4.530	4.590	4.430	4.480	4.426	47,556,771
2022-11-15	4.630	4.640	4.470	4.550	4.496	67,571,576
2022-11-14	4.370	4.670	4.280	4.620	4.565	96,279,313
2022-11-11	4.410	4.620	4.370	4.420	4.367	97,550,033
2022-11-10	4.340	4.490	4.330	4.370	4.318	58,115,480
2022-11-09	4.270	4.430	4.250	4.380	4.328	60,183,206
2022-11-08	4.360	4.370	4.220	4.300	4.249	54,950,840
2022-11-07	4.300	4.550	4.210	4.380	4.328	103,299,944
2022-11-04	4.110	4.200	4.090	4.180	4.130	29,919,175
2022-11-03	4.130	4.180	4.080	4.120	4.071	25,773,272

← NewerPage 16 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.