Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.190 | 3.190 | 3.100 | 3.120 | 3.120 | 37,887,898 |
| 2026-04-17 | 3.350 | 3.360 | 3.160 | 3.170 | 3.170 | 51,479,102 |
| 2026-04-16 | 3.400 | 3.430 | 3.320 | 3.350 | 3.350 | 54,546,621 |
| 2026-04-15 | 3.230 | 3.450 | 3.170 | 3.380 | 3.380 | 77,722,633 |
| 2026-04-14 | 3.220 | 3.240 | 3.120 | 3.210 | 3.210 | 28,674,070 |
| 2026-04-13 | 3.200 | 3.230 | 3.110 | 3.160 | 3.160 | 39,351,910 |
| 2026-04-10 | 3.260 | 3.320 | 3.210 | 3.230 | 3.230 | 42,459,070 |
| 2026-04-09 | 3.320 | 3.460 | 3.220 | 3.240 | 3.240 | 64,426,500 |
| 2026-04-08 | 3.410 | 3.450 | 3.310 | 3.360 | 3.360 | 53,569,031 |
| 2026-04-07 | 3.390 | 3.490 | 3.200 | 3.410 | 3.410 | 62,928,648 |
| 2026-04-03 | 3.400 | 3.500 | 3.350 | 3.400 | 3.400 | 77,925,352 |
| 2026-04-02 | 3.310 | 3.490 | 3.290 | 3.460 | 3.460 | 102,400,305 |
| 2026-04-01 | 3.170 | 3.310 | 3.130 | 3.300 | 3.300 | 46,043,781 |
| 2026-03-31 | 3.150 | 3.220 | 3.130 | 3.140 | 3.140 | 21,835,010 |
| 2026-03-30 | 3.110 | 3.170 | 3.090 | 3.160 | 3.160 | 20,338,811 |
| 2026-03-27 | 2.980 | 3.140 | 2.970 | 3.130 | 3.130 | 25,072,699 |
| 2026-03-26 | 3.060 | 3.110 | 3.000 | 3.020 | 3.020 | 18,907,990 |
| 2026-03-25 | 3.010 | 3.080 | 2.990 | 3.060 | 3.060 | 23,748,600 |
| 2026-03-24 | 2.930 | 3.010 | 2.870 | 3.000 | 3.000 | 27,220,100 |
| 2026-03-23 | 3.020 | 3.020 | 2.820 | 2.870 | 2.870 | 34,283,461 |
| 2026-03-20 | 3.190 | 3.220 | 3.060 | 3.070 | 3.070 | 30,000,340 |
| 2026-03-19 | 3.250 | 3.280 | 3.170 | 3.180 | 3.180 | 18,564,801 |
| 2026-03-18 | 3.290 | 3.310 | 3.230 | 3.270 | 3.270 | 22,009,820 |
| 2026-03-17 | 3.300 | 3.360 | 3.270 | 3.270 | 3.270 | 19,911,980 |
| 2026-03-16 | 3.300 | 3.360 | 3.280 | 3.300 | 3.300 | 20,457,070 |
| 2026-03-13 | 3.260 | 3.360 | 3.250 | 3.310 | 3.310 | 27,006,270 |
| 2026-03-12 | 3.290 | 3.300 | 3.260 | 3.270 | 3.270 | 16,070,760 |
| 2026-03-11 | 3.300 | 3.310 | 3.250 | 3.270 | 3.270 | 14,023,800 |
| 2026-03-10 | 3.270 | 3.310 | 3.250 | 3.300 | 3.300 | 19,169,500 |
| 2026-03-09 | 3.240 | 3.270 | 3.210 | 3.250 | 3.250 | 18,929,000 |
| 2026-03-06 | 3.160 | 3.270 | 3.150 | 3.270 | 3.270 | 22,977,840 |
| 2026-03-05 | 3.160 | 3.210 | 3.140 | 3.170 | 3.170 | 18,916,070 |
| 2026-03-04 | 3.130 | 3.170 | 3.110 | 3.120 | 3.120 | 19,196,551 |
| 2026-03-03 | 3.240 | 3.260 | 3.140 | 3.150 | 3.150 | 27,172,811 |
| 2026-03-02 | 3.240 | 3.270 | 3.180 | 3.220 | 3.220 | 26,329,490 |
| 2026-02-27 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 13,778,890 |
| 2026-02-26 | 3.320 | 3.350 | 3.250 | 3.270 | 3.270 | 23,702,320 |
| 2026-02-25 | 3.280 | 3.350 | 3.280 | 3.320 | 3.320 | 23,266,461 |
| 2026-02-24 | 3.230 | 3.300 | 3.230 | 3.290 | 3.290 | 27,990,670 |
| 2026-02-13 | 3.210 | 3.250 | 3.190 | 3.200 | 3.200 | 17,838,561 |
| 2026-02-12 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 31,059,000 |
| 2026-02-11 | 3.360 | 3.370 | 3.270 | 3.280 | 3.280 | 27,666,721 |
| 2026-02-10 | 3.350 | 3.380 | 3.320 | 3.350 | 3.350 | 22,404,631 |
| 2026-02-09 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 23,652,020 |
| 2026-02-06 | 3.280 | 3.370 | 3.280 | 3.320 | 3.320 | 28,559,600 |
| 2026-02-05 | 3.310 | 3.340 | 3.270 | 3.280 | 3.280 | 19,036,900 |
| 2026-02-04 | 3.260 | 3.320 | 3.240 | 3.320 | 3.320 | 24,228,260 |
| 2026-02-03 | 3.270 | 3.290 | 3.240 | 3.260 | 3.260 | 20,229,010 |
| 2026-02-02 | 3.290 | 3.340 | 3.240 | 3.250 | 3.250 | 27,457,850 |
| 2026-01-30 | 3.330 | 3.360 | 3.280 | 3.320 | 3.320 | 23,096,301 |
| 2026-01-29 | 3.350 | 3.380 | 3.300 | 3.340 | 3.340 | 22,300,471 |
| 2026-01-28 | 3.430 | 3.440 | 3.340 | 3.350 | 3.350 | 26,920,051 |
| 2026-01-27 | 3.440 | 3.450 | 3.300 | 3.450 | 3.450 | 37,732,312 |
| 2026-01-26 | 3.380 | 3.440 | 3.350 | 3.420 | 3.420 | 33,668,699 |
| 2026-01-23 | 3.360 | 3.380 | 3.330 | 3.380 | 3.380 | 25,881,439 |
| 2026-01-22 | 3.280 | 3.340 | 3.260 | 3.330 | 3.330 | 21,396,600 |
| 2026-01-21 | 3.270 | 3.300 | 3.230 | 3.280 | 3.280 | 21,196,609 |
| 2026-01-20 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 19,760,270 |
| 2026-01-19 | 3.200 | 3.250 | 3.180 | 3.250 | 3.250 | 18,599,801 |
| 2026-01-16 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 20,935,540 |
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.