Huaren Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.350	4.380	4.270	4.310	4.238	14,553,729
2022-01-28	4.210	4.320	4.180	4.290	4.218	13,860,500
2022-01-27	4.270	4.350	4.150	4.160	4.090	16,745,300
2022-01-26	4.250	4.320	4.250	4.290	4.218	15,206,479
2022-01-25	4.420	4.470	4.200	4.240	4.169	21,751,482
2022-01-24	4.560	4.590	4.430	4.470	4.395	21,165,113
2022-01-21	4.550	4.700	4.510	4.610	4.532	28,479,435
2022-01-20	4.770	4.830	4.580	4.590	4.513	37,762,007
2022-01-19	4.660	4.730	4.630	4.670	4.591	25,114,558
2022-01-18	4.880	4.950	4.680	4.710	4.631	58,173,441
2022-01-17	5.120	5.290	4.880	4.980	4.896	76,201,082
2022-01-14	4.710	5.010	4.700	4.950	4.867	76,020,160
2022-01-13	4.820	4.890	4.730	4.750	4.670	36,557,447
2022-01-12	4.840	4.940	4.780	4.850	4.768	40,005,969
2022-01-11	4.720	4.940	4.720	4.840	4.759	43,184,519
2022-01-10	4.690	4.820	4.630	4.720	4.641	30,557,993
2022-01-07	4.810	4.830	4.660	4.680	4.601	37,646,846
2022-01-06	4.770	4.920	4.680	4.830	4.749	43,135,134
2022-01-05	4.900	4.900	4.690	4.770	4.690	54,639,548
2022-01-04	4.820	5.040	4.770	4.960	4.877	74,530,266
2021-12-31	4.620	4.910	4.610	4.800	4.719	63,419,594
2021-12-30	4.600	4.720	4.520	4.680	4.601	48,570,248
2021-12-29	4.550	4.730	4.510	4.600	4.523	49,636,253
2021-12-28	4.670	4.670	4.500	4.560	4.483	50,199,399
2021-12-27	4.420	4.830	4.410	4.740	4.660	80,812,507
2021-12-24	4.270	4.650	4.270	4.480	4.405	66,801,943
2021-12-23	4.310	4.330	4.270	4.280	4.208	17,264,305
2021-12-22	4.330	4.480	4.270	4.380	4.306	33,287,662
2021-12-21	4.210	4.330	4.190	4.320	4.247	20,503,155
2021-12-20	4.200	4.350	4.180	4.250	4.179	19,607,396
2021-12-17	4.190	4.220	4.170	4.210	4.139	9,808,532
2021-12-16	4.210	4.210	4.170	4.200	4.129	8,489,882
2021-12-15	4.200	4.220	4.180	4.190	4.120	8,130,565
2021-12-14	4.210	4.230	4.180	4.200	4.129	7,265,500
2021-12-13	4.190	4.230	4.190	4.200	4.129	6,664,600
2021-12-10	4.180	4.210	4.170	4.210	4.139	6,669,314
2021-12-09	4.170	4.210	4.160	4.190	4.120	7,198,259
2021-12-08	4.200	4.200	4.140	4.180	4.110	8,652,799
2021-12-07	4.220	4.250	4.140	4.160	4.090	9,041,247
2021-12-06	4.290	4.300	4.190	4.190	4.120	10,268,250
2021-12-03	4.270	4.310	4.260	4.280	4.208	7,921,590
2021-12-02	4.320	4.350	4.270	4.270	4.198	11,371,640
2021-12-01	4.310	4.360	4.310	4.330	4.257	9,786,300
2021-11-30	4.340	4.360	4.280	4.350	4.277	14,358,939
2021-11-29	4.260	4.370	4.250	4.360	4.287	19,962,097
2021-11-26	4.280	4.280	4.210	4.260	4.188	9,007,143
2021-11-25	4.200	4.320	4.190	4.280	4.208	14,434,648
2021-11-24	4.230	4.230	4.170	4.200	4.129	9,585,079
2021-11-23	4.240	4.250	4.200	4.230	4.159	8,719,592
2021-11-22	4.230	4.260	4.200	4.230	4.159	8,112,397
2021-11-19	4.200	4.250	4.200	4.230	4.159	9,937,173
2021-11-18	4.330	4.350	4.230	4.230	4.159	14,459,363
2021-11-17	4.310	4.460	4.260	4.330	4.257	28,788,723
2021-11-16	4.240	4.320	4.200	4.240	4.169	15,983,236
2021-11-15	4.160	4.260	4.130	4.260	4.188	14,788,916
2021-11-12	4.150	4.170	4.120	4.140	4.070	7,535,419
2021-11-11	4.140	4.170	4.120	4.150	4.080	7,276,674
2021-11-10	4.130	4.160	4.090	4.150	4.080	7,403,321
2021-11-09	4.080	4.150	4.080	4.140	4.070	7,529,011
2021-11-08	4.090	4.120	4.030	4.100	4.031	7,584,575

← NewerPage 20 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.