Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.060	4.240	4.040	4.160	4.110	42,275,215
2022-11-01	4.070	4.150	4.020	4.140	4.090	27,133,311
2022-10-31	3.960	4.090	3.950	4.050	4.002	20,494,400
2022-10-28	4.140	4.170	3.980	4.000	3.952	23,462,012
2022-10-27	4.120	4.210	4.060	4.160	4.110	33,295,718
2022-10-26	3.940	4.160	3.940	4.130	4.081	33,685,841
2022-10-25	4.000	4.050	3.870	3.930	3.883	22,782,819
2022-10-24	4.190	4.190	3.990	4.030	3.982	28,745,954
2022-10-21	4.160	4.240	4.130	4.180	4.130	25,614,431
2022-10-20	4.100	4.190	4.070	4.120	4.071	24,342,600
2022-10-19	4.180	4.210	4.080	4.110	4.061	25,448,996
2022-10-18	4.140	4.260	4.080	4.220	4.170	36,831,937
2022-10-17	4.110	4.180	4.080	4.140	4.090	31,493,275
2022-10-14	3.950	4.150	3.950	4.110	4.061	39,104,310
2022-10-13	3.820	3.980	3.820	3.940	3.893	27,178,183
2022-10-12	3.780	3.860	3.710	3.860	3.814	20,008,014
2022-10-11	3.710	3.760	3.650	3.750	3.705	18,735,171
2022-10-10	3.900	3.920	3.700	3.740	3.695	24,799,960
2022-09-30	3.800	3.900	3.790	3.860	3.814	20,640,080
2022-09-29	3.840	3.920	3.800	3.810	3.764	18,582,280
2022-09-28	3.900	3.990	3.830	3.830	3.784	24,840,122
2022-09-27	3.810	3.910	3.810	3.910	3.863	23,661,489
2022-09-26	3.900	3.900	3.790	3.800	3.755	21,716,072
2022-09-23	3.980	4.000	3.860	3.910	3.863	29,029,799
2022-09-22	4.060	4.070	3.980	4.000	3.952	28,246,413
2022-09-21	4.080	4.110	4.000	4.080	4.031	37,853,149
2022-09-20	4.150	4.250	4.110	4.130	4.081	42,476,618
2022-09-19	4.390	4.460	4.140	4.180	4.130	69,298,173
2022-09-16	4.120	4.160	4.060	4.060	4.011	17,485,178
2022-09-15	4.290	4.290	4.080	4.130	4.081	29,230,747
2022-09-14	4.200	4.240	4.160	4.220	4.170	21,289,930
2022-09-13	4.270	4.350	4.260	4.270	4.219	22,657,405
2022-09-09	4.270	4.330	4.260	4.260	4.209	23,124,320
2022-09-08	4.350	4.390	4.240	4.240	4.189	37,431,781
2022-09-07	4.450	4.540	4.300	4.360	4.308	56,659,117
2022-09-06	4.320	4.380	4.240	4.370	4.318	54,444,291
2022-09-05	4.550	4.620	4.470	4.500	4.446	22,871,447
2022-09-02	4.520	4.620	4.510	4.560	4.505	27,932,718
2022-09-01	4.380	4.600	4.380	4.500	4.446	39,823,895
2022-08-31	4.570	4.630	4.410	4.430	4.377	32,315,714
2022-08-30	4.570	4.640	4.520	4.550	4.496	23,941,958
2022-08-29	4.510	4.670	4.490	4.590	4.535	31,507,069
2022-08-26	4.690	4.800	4.600	4.620	4.565	38,198,749
2022-08-25	4.760	4.890	4.570	4.790	4.733	49,783,724
2022-08-24	4.730	4.910	4.710	4.770	4.713	60,777,352
2022-08-23	4.680	4.830	4.660	4.740	4.683	37,643,338
2022-08-22	4.710	4.820	4.690	4.770	4.713	33,288,439
2022-08-19	4.850	4.930	4.720	4.730	4.673	56,376,217
2022-08-18	4.940	4.940	4.820	4.890	4.831	42,361,298
2022-08-17	4.950	5.030	4.860	4.960	4.901	56,765,401
2022-08-16	5.090	5.110	4.930	4.990	4.930	63,071,012
2022-08-15	5.130	5.130	5.020	5.050	4.990	64,637,123
2022-08-12	5.010	5.340	4.970	5.230	5.167	115,243,572
2022-08-11	5.140	5.150	5.010	5.030	4.970	70,774,493
2022-08-10	5.110	5.270	5.060	5.090	5.029	65,188,256
2022-08-09	5.310	5.420	5.150	5.190	5.128	104,671,339
2022-08-08	5.310	5.640	5.270	5.420	5.355	124,018,831
2022-08-05	5.210	5.540	5.130	5.390	5.325	135,715,186
2022-08-04	5.000	5.130	4.920	5.040	4.980	81,260,646
2022-08-03	4.850	5.170	4.850	5.110	5.049	128,211,140

← NewerPage 17 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.