Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.820	2.870	2.700	2.720	2.720	32,356,850
2026-07-16	2.770	2.870	2.760	2.840	2.840	37,103,449
2026-07-15	2.740	2.870	2.720	2.820	2.820	37,369,672
2026-07-14	2.690	2.770	2.650	2.770	2.770	29,762,748
2026-07-13	2.690	2.730	2.660	2.700	2.700	29,076,701
2026-07-10	2.600	2.720	2.550	2.690	2.690	30,848,082
2026-07-09	2.580	2.680	2.550	2.610	2.610	23,476,969
2026-07-08	2.570	2.630	2.510	2.600	2.600	21,223,464
2026-07-07	2.640	2.640	2.560	2.570	2.570	20,376,990
2026-07-06	2.630	2.690	2.610	2.640	2.640	22,433,381
2026-07-03	2.620	2.660	2.580	2.640	2.640	23,168,703
2026-07-02	2.580	2.730	2.580	2.620	2.620	26,916,824
2026-07-01	2.470	2.620	2.440	2.600	2.600	34,135,113
2026-06-30	2.540	2.550	2.450	2.480	2.480	24,896,820
2026-06-29	2.470	2.570	2.410	2.550	2.550	26,507,801
2026-06-26	2.550	2.570	2.470	2.470	2.470	16,027,280
2026-06-25	2.600	2.600	2.500	2.560	2.560	20,978,029
2026-06-24	2.690	2.690	2.560	2.600	2.600	24,450,164
2026-06-23	2.570	2.760	2.560	2.690	2.690	39,614,000
2026-06-22	2.590	2.610	2.480	2.590	2.590	17,397,715
2026-06-18	2.560	2.610	2.520	2.590	2.590	16,573,070
2026-06-17	2.610	2.620	2.550	2.570	2.570	11,038,400
2026-06-16	2.620	2.620	2.560	2.620	2.620	16,360,700
2026-06-15	2.680	2.720	2.610	2.630	2.630	26,578,801
2026-06-12	2.620	2.700	2.600	2.680	2.680	25,085,600
2026-06-11	2.610	2.640	2.550	2.580	2.580	17,883,211
2026-06-10	2.660	2.680	2.590	2.640	2.640	21,667,199
2026-06-09	2.720	2.730	2.650	2.680	2.680	20,088,572
2026-06-08	2.770	2.810	2.690	2.710	2.710	17,180,301
2026-06-05	2.760	2.830	2.760	2.800	2.800	16,760,699
2026-06-04	2.780	2.810	2.730	2.750	2.750	14,398,820
2026-06-03	2.810	2.830	2.780	2.800	2.800	10,998,400
2026-06-02	2.860	2.860	2.790	2.810	2.810	14,640,180
2026-06-01	2.800	2.870	2.760	2.870	2.870	19,861,420
2026-05-29	2.800	2.830	2.790	2.800	2.800	16,312,960
2026-05-28	2.750	2.820	2.740	2.800	2.800	15,867,600
2026-05-27	2.830	2.830	2.730	2.770	2.770	19,976,000
2026-05-26	2.910	2.910	2.810	2.820	2.820	21,174,801
2026-05-25	2.890	2.930	2.860	2.920	2.920	12,740,200
2026-05-22	2.900	2.920	2.860	2.900	2.900	14,527,100
2026-05-21	2.940	2.990	2.870	2.880	2.880	19,265,461
2026-05-20	3.000	3.010	2.930	2.940	2.940	14,063,000
2026-05-19	2.980	3.020	2.970	3.010	3.010	14,688,620
2026-05-18	2.980	2.980	2.930	2.970	2.970	14,610,800
2026-05-15	3.000	3.020	2.970	2.990	2.990	15,533,550
2026-05-14	3.070	3.070	2.990	2.990	2.990	20,785,830
2026-05-13	3.060	3.080	3.040	3.060	3.060	16,456,730
2026-05-12	3.120	3.130	3.050	3.060	3.060	28,848,570
2026-05-11	3.090	3.150	3.050	3.130	3.130	31,884,141
2026-05-08	3.070	3.100	3.060	3.090	3.090	18,024,119
2026-05-07	3.130	3.140	3.070	3.080	3.080	29,604,900
2026-05-06	3.160	3.180	3.110	3.130	3.130	29,001,500
2026-04-30	3.150	3.200	3.130	3.150	3.150	22,583,320
2026-04-29	3.060	3.180	3.060	3.150	3.150	26,660,801
2026-04-28	3.100	3.150	3.050	3.080	3.080	26,488,250
2026-04-27	3.070	3.120	2.990	3.100	3.100	29,588,811
2026-04-24	3.050	3.100	3.030	3.090	3.090	25,050,170
2026-04-23	3.060	3.070	3.020	3.050	3.050	23,084,199
2026-04-22	3.060	3.080	3.040	3.070	3.070	21,398,400
2026-04-21	3.120	3.160	3.050	3.080	3.080	35,242,699

← NewerPage 2 of 5 · 242 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.