Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.550	3.660	3.550	3.650	3.589	12,834,841
2022-05-06	3.510	3.600	3.500	3.550	3.490	9,046,439
2022-05-05	3.570	3.630	3.520	3.590	3.530	10,894,736
2022-04-29	3.410	3.610	3.410	3.570	3.510	19,738,820
2022-04-28	3.460	3.490	3.340	3.360	3.304	13,600,557
2022-04-27	3.370	3.480	3.290	3.470	3.412	17,318,161
2022-04-26	3.400	3.520	3.340	3.400	3.343	18,636,777
2022-04-25	3.730	3.730	3.390	3.410	3.353	31,515,089
2022-04-22	3.840	3.860	3.740	3.770	3.707	14,386,787
2022-04-21	4.040	4.050	3.840	3.840	3.775	25,368,287
2022-04-20	4.090	4.120	4.020	4.040	3.972	15,393,799
2022-04-19	4.090	4.140	4.070	4.100	4.031	13,226,442
2022-04-18	4.120	4.130	4.030	4.080	4.011	13,556,842
2022-04-15	4.230	4.250	4.110	4.130	4.061	21,586,767
2022-04-14	4.220	4.310	4.200	4.230	4.159	22,010,521
2022-04-13	4.260	4.280	4.160	4.200	4.129	19,523,350
2022-04-12	4.180	4.300	4.140	4.290	4.218	18,260,871
2022-04-11	4.340	4.340	4.160	4.200	4.129	22,541,085
2022-04-08	4.480	4.500	4.260	4.360	4.287	32,167,234
2022-04-07	4.580	4.700	4.470	4.490	4.415	30,625,941
2022-04-06	4.480	4.680	4.470	4.590	4.513	37,763,093
2022-04-01	4.550	4.590	4.410	4.470	4.395	41,511,444
2022-03-31	4.520	4.780	4.500	4.610	4.532	57,779,560
2022-03-30	4.540	4.630	4.500	4.580	4.503	33,619,633
2022-03-29	4.560	4.680	4.480	4.620	4.542	41,433,300
2022-03-28	4.580	4.640	4.490	4.540	4.464	35,148,017
2022-03-25	4.640	4.740	4.590	4.620	4.542	63,861,565
2022-03-24	4.390	4.730	4.380	4.660	4.582	79,700,368
2022-03-23	4.440	4.480	4.390	4.430	4.356	28,613,724
2022-03-22	4.580	4.580	4.400	4.450	4.375	32,811,548
2022-03-21	4.380	4.570	4.380	4.570	4.493	54,915,936
2022-03-18	4.240	4.390	4.200	4.370	4.297	39,210,906
2022-03-17	4.180	4.330	4.110	4.220	4.149	31,872,796
2022-03-16	4.110	4.140	3.920	4.130	4.061	22,642,458
2022-03-15	4.250	4.260	4.040	4.050	3.982	22,010,704
2022-03-14	4.320	4.380	4.240	4.250	4.179	22,756,264
2022-03-11	4.230	4.340	4.160	4.310	4.238	20,135,857
2022-03-10	4.130	4.260	4.120	4.260	4.188	23,074,569
2022-03-09	4.150	4.180	3.890	4.070	4.002	24,027,893
2022-03-08	4.320	4.340	4.140	4.150	4.080	22,719,749
2022-03-07	4.400	4.430	4.300	4.330	4.257	19,000,250
2022-03-04	4.390	4.490	4.350	4.390	4.316	29,593,811
2022-03-03	4.380	4.420	4.360	4.390	4.316	23,290,395
2022-03-02	4.270	4.370	4.250	4.350	4.277	20,288,461
2022-03-01	4.270	4.300	4.260	4.290	4.218	11,751,968
2022-02-28	4.310	4.310	4.170	4.270	4.198	15,572,936
2022-02-25	4.240	4.330	4.220	4.240	4.169	20,239,475
2022-02-24	4.300	4.390	4.160	4.190	4.120	31,437,753
2022-02-23	4.290	4.340	4.270	4.310	4.238	18,215,897
2022-02-22	4.340	4.340	4.250	4.270	4.198	17,199,082
2022-02-21	4.250	4.370	4.250	4.350	4.277	20,832,592
2022-02-18	4.220	4.270	4.200	4.260	4.188	11,616,724
2022-02-17	4.290	4.300	4.230	4.240	4.169	15,075,408
2022-02-16	4.310	4.330	4.270	4.300	4.228	13,393,824
2022-02-15	4.280	4.340	4.260	4.280	4.208	12,089,524
2022-02-14	4.250	4.390	4.250	4.280	4.208	15,055,009
2022-02-11	4.420	4.430	4.250	4.260	4.188	20,790,462
2022-02-10	4.490	4.550	4.410	4.450	4.375	20,559,212
2022-02-09	4.400	4.500	4.360	4.490	4.415	19,623,501
2022-02-08	4.310	4.400	4.290	4.400	4.326	13,696,513

← NewerPage 19 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.