Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 20,935,540 |
| 2026-01-15 | 3.280 | 3.310 | 3.240 | 3.260 | 3.260 | 23,254,985 |
| 2026-01-14 | 3.320 | 3.370 | 3.260 | 3.310 | 3.310 | 38,281,920 |
| 2026-01-13 | 3.290 | 3.420 | 3.280 | 3.340 | 3.340 | 48,482,824 |
| 2026-01-12 | 3.270 | 3.290 | 3.250 | 3.290 | 3.290 | 26,578,810 |
| 2026-01-09 | 3.260 | 3.270 | 3.220 | 3.270 | 3.270 | 22,486,535 |
| 2026-01-08 | 3.200 | 3.260 | 3.190 | 3.250 | 3.250 | 23,280,380 |
| 2026-01-07 | 3.240 | 3.250 | 3.190 | 3.200 | 3.200 | 21,472,187 |
| 2026-01-06 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 23,790,625 |
| 2026-01-05 | 3.150 | 3.250 | 3.140 | 3.230 | 3.230 | 24,871,616 |
| 2025-12-31 | 3.140 | 3.170 | 3.110 | 3.150 | 3.150 | 15,389,960 |
| 2025-12-30 | 3.170 | 3.180 | 3.110 | 3.140 | 3.140 | 20,320,563 |
| 2025-12-29 | 3.210 | 3.220 | 3.160 | 3.170 | 3.170 | 19,770,970 |
| 2025-12-26 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 20,024,026 |
| 2025-12-25 | 3.210 | 3.230 | 3.190 | 3.210 | 3.210 | 17,842,283 |
| 2025-12-24 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 19,921,000 |
| 2025-12-23 | 3.290 | 3.300 | 3.190 | 3.200 | 3.200 | 19,855,580 |
| 2025-12-22 | 3.310 | 3.330 | 3.270 | 3.290 | 3.290 | 20,793,200 |
| 2025-12-19 | 3.260 | 3.330 | 3.230 | 3.320 | 3.320 | 21,821,471 |
| 2025-12-18 | 3.160 | 3.290 | 3.150 | 3.260 | 3.260 | 26,572,656 |
| 2025-12-17 | 3.160 | 3.200 | 3.110 | 3.180 | 3.180 | 21,915,180 |
| 2025-12-16 | 3.220 | 3.250 | 3.160 | 3.170 | 3.170 | 20,796,608 |
| 2025-12-15 | 3.190 | 3.280 | 3.170 | 3.240 | 3.240 | 23,541,704 |
| 2025-12-12 | 3.260 | 3.280 | 3.190 | 3.200 | 3.200 | 27,814,137 |
| 2025-12-11 | 3.360 | 3.380 | 3.240 | 3.250 | 3.250 | 30,360,273 |
| 2025-12-10 | 3.400 | 3.410 | 3.320 | 3.360 | 3.360 | 29,668,613 |
| 2025-12-09 | 3.560 | 3.560 | 3.380 | 3.390 | 3.390 | 38,696,900 |
| 2025-12-08 | 3.540 | 3.600 | 3.530 | 3.570 | 3.570 | 33,098,334 |
| 2025-12-05 | 3.540 | 3.560 | 3.490 | 3.530 | 3.530 | 25,899,600 |
| 2025-12-04 | 3.550 | 3.610 | 3.480 | 3.560 | 3.560 | 28,465,800 |
| 2025-12-03 | 3.540 | 3.610 | 3.520 | 3.570 | 3.570 | 29,411,026 |
| 2025-12-02 | 3.500 | 3.570 | 3.470 | 3.540 | 3.540 | 26,279,813 |
| 2025-12-01 | 3.500 | 3.550 | 3.480 | 3.510 | 3.510 | 21,889,536 |
| 2025-11-28 | 3.440 | 3.510 | 3.390 | 3.510 | 3.510 | 24,404,200 |
| 2025-11-27 | 3.460 | 3.500 | 3.380 | 3.470 | 3.470 | 26,827,020 |
| 2025-11-26 | 3.420 | 3.600 | 3.400 | 3.470 | 3.470 | 38,476,450 |
| 2025-11-25 | 3.330 | 3.430 | 3.300 | 3.400 | 3.400 | 24,860,380 |
| 2025-11-24 | 3.290 | 3.330 | 3.270 | 3.310 | 3.310 | 21,031,668 |
| 2025-11-21 | 3.420 | 3.470 | 3.260 | 3.280 | 3.280 | 28,810,020 |
| 2025-11-20 | 3.480 | 3.490 | 3.400 | 3.440 | 3.440 | 17,417,803 |
| 2025-11-19 | 3.530 | 3.550 | 3.430 | 3.450 | 3.450 | 21,713,622 |
| 2025-11-18 | 3.600 | 3.640 | 3.520 | 3.540 | 3.540 | 26,899,702 |
| 2025-11-17 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 21,998,300 |
| 2025-11-14 | 3.580 | 3.660 | 3.560 | 3.620 | 3.620 | 27,467,822 |
| 2025-11-13 | 3.580 | 3.630 | 3.540 | 3.620 | 3.620 | 23,020,900 |
| 2025-11-12 | 3.560 | 3.600 | 3.550 | 3.570 | 3.570 | 19,010,420 |
| 2025-11-11 | 3.530 | 3.580 | 3.510 | 3.560 | 3.560 | 20,778,314 |
| 2025-11-10 | 3.470 | 3.550 | 3.460 | 3.540 | 3.540 | 22,693,910 |
| 2025-11-07 | 3.450 | 3.480 | 3.440 | 3.460 | 3.460 | 16,011,660 |
| 2025-11-06 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 15,350,403 |
| 2025-11-05 | 3.450 | 3.500 | 3.430 | 3.480 | 3.480 | 18,391,100 |
| 2025-11-04 | 3.460 | 3.470 | 3.430 | 3.460 | 3.460 | 20,963,860 |
| 2025-11-03 | 3.410 | 3.480 | 3.400 | 3.460 | 3.460 | 26,272,353 |
| 2025-10-31 | 3.330 | 3.410 | 3.320 | 3.400 | 3.400 | 24,369,200 |
| 2025-10-30 | 3.340 | 3.380 | 3.320 | 3.320 | 3.320 | 17,605,000 |
| 2025-10-29 | 3.370 | 3.370 | 3.320 | 3.330 | 3.330 | 14,430,470 |
| 2025-10-28 | 3.350 | 3.400 | 3.340 | 3.370 | 3.370 | 15,932,800 |
| 2025-10-27 | 3.370 | 3.390 | 3.320 | 3.350 | 3.350 | 17,045,355 |
| 2025-10-24 | 3.410 | 3.430 | 3.340 | 3.350 | 3.350 | 18,137,023 |
| 2025-10-23 | 3.410 | 3.430 | 3.350 | 3.410 | 3.410 | 17,942,100 |
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.