Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.380 | 3.430 | 3.360 | 3.410 | 3.410 | 22,473,791 |
| 2025-10-21 | 3.270 | 3.390 | 3.260 | 3.380 | 3.380 | 26,037,559 |
| 2025-10-20 | 3.250 | 3.290 | 3.240 | 3.280 | 3.280 | 17,423,091 |
| 2025-10-17 | 3.260 | 3.300 | 3.220 | 3.240 | 3.240 | 22,242,105 |
| 2025-10-16 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 17,142,454 |
| 2025-10-15 | 3.230 | 3.280 | 3.220 | 3.260 | 3.260 | 20,580,302 |
| 2025-10-14 | 3.230 | 3.300 | 3.210 | 3.220 | 3.220 | 21,020,603 |
| 2025-10-13 | 3.190 | 3.230 | 3.140 | 3.220 | 3.220 | 20,677,340 |
| 2025-10-10 | 3.220 | 3.280 | 3.200 | 3.250 | 3.250 | 18,387,476 |
| 2025-10-09 | 3.260 | 3.270 | 3.210 | 3.230 | 3.230 | 15,573,140 |
| 2025-09-30 | 3.240 | 3.270 | 3.220 | 3.250 | 3.250 | 13,045,740 |
| 2025-09-29 | 3.200 | 3.240 | 3.150 | 3.230 | 3.230 | 17,972,106 |
| 2025-09-26 | 3.190 | 3.230 | 3.150 | 3.210 | 3.210 | 16,233,676 |
| 2025-09-25 | 3.240 | 3.270 | 3.190 | 3.210 | 3.210 | 16,561,831 |
| 2025-09-24 | 3.190 | 3.250 | 3.170 | 3.250 | 3.250 | 18,233,898 |
| 2025-09-23 | 3.280 | 3.300 | 3.120 | 3.190 | 3.190 | 23,791,783 |
| 2025-09-22 | 3.330 | 3.360 | 3.270 | 3.300 | 3.300 | 17,027,500 |
| 2025-09-19 | 3.420 | 3.440 | 3.320 | 3.330 | 3.330 | 22,124,995 |
| 2025-09-18 | 3.460 | 3.490 | 3.360 | 3.400 | 3.400 | 29,853,350 |
| 2025-09-17 | 3.490 | 3.500 | 3.430 | 3.460 | 3.460 | 23,126,783 |
| 2025-09-16 | 3.450 | 3.490 | 3.430 | 3.490 | 3.490 | 21,943,980 |
| 2025-09-15 | 3.420 | 3.460 | 3.400 | 3.450 | 3.450 | 22,710,454 |
| 2025-09-12 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 25,773,650 |
| 2025-09-11 | 3.400 | 3.410 | 3.330 | 3.400 | 3.400 | 24,181,450 |
| 2025-09-10 | 3.420 | 3.470 | 3.380 | 3.400 | 3.400 | 24,850,771 |
| 2025-09-09 | 3.380 | 3.510 | 3.360 | 3.420 | 3.420 | 39,112,480 |
| 2025-09-08 | 3.360 | 3.410 | 3.350 | 3.390 | 3.390 | 20,854,900 |
| 2025-09-05 | 3.330 | 3.370 | 3.270 | 3.370 | 3.370 | 22,248,632 |
| 2025-09-04 | 3.300 | 3.370 | 3.280 | 3.320 | 3.320 | 27,323,500 |
| 2025-09-03 | 3.360 | 3.390 | 3.290 | 3.300 | 3.300 | 21,813,690 |
| 2025-09-02 | 3.400 | 3.410 | 3.320 | 3.360 | 3.360 | 23,609,800 |
| 2025-09-01 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 27,814,429 |
| 2025-08-29 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 29,039,931 |
| 2025-08-28 | 3.420 | 3.470 | 3.240 | 3.400 | 3.400 | 54,896,954 |
| 2025-08-27 | 3.600 | 3.620 | 3.440 | 3.450 | 3.450 | 49,488,100 |
| 2025-08-26 | 3.600 | 3.640 | 3.560 | 3.630 | 3.630 | 27,299,594 |
| 2025-08-25 | 3.560 | 3.630 | 3.540 | 3.600 | 3.600 | 24,132,220 |
| 2025-08-22 | 3.590 | 3.600 | 3.510 | 3.570 | 3.570 | 24,184,026 |
| 2025-08-21 | 3.590 | 3.620 | 3.560 | 3.580 | 3.580 | 23,334,000 |
| 2025-08-20 | 3.580 | 3.620 | 3.530 | 3.600 | 3.600 | 25,120,826 |
| 2025-08-19 | 3.590 | 3.660 | 3.570 | 3.590 | 3.590 | 32,078,350 |
| 2025-08-18 | 3.530 | 3.620 | 3.530 | 3.570 | 3.570 | 33,085,517 |
| 2025-08-15 | 3.470 | 3.540 | 3.470 | 3.520 | 3.520 | 21,613,481 |
| 2025-08-14 | 3.620 | 3.640 | 3.470 | 3.490 | 3.490 | 29,495,699 |
| 2025-08-13 | 3.620 | 3.640 | 3.560 | 3.620 | 3.620 | 24,512,639 |
| 2025-08-12 | 3.600 | 3.730 | 3.580 | 3.620 | 3.620 | 34,497,897 |
| 2025-08-11 | 3.540 | 3.600 | 3.520 | 3.590 | 3.590 | 20,953,000 |
| 2025-08-08 | 3.500 | 3.580 | 3.480 | 3.540 | 3.540 | 25,074,460 |
| 2025-08-07 | 3.530 | 3.570 | 3.480 | 3.510 | 3.510 | 25,166,430 |
| 2025-08-06 | 3.610 | 3.650 | 3.520 | 3.530 | 3.530 | 33,595,660 |
| 2025-08-05 | 3.660 | 3.740 | 3.600 | 3.630 | 3.630 | 31,135,240 |
| 2025-08-04 | 3.610 | 3.660 | 3.540 | 3.660 | 3.660 | 37,418,762 |
| 2025-08-01 | 3.630 | 3.750 | 3.620 | 3.660 | 3.660 | 36,763,050 |
| 2025-07-31 | 3.670 | 3.720 | 3.620 | 3.640 | 3.640 | 41,147,643 |
| 2025-07-30 | 3.640 | 3.740 | 3.630 | 3.690 | 3.690 | 42,560,296 |
| 2025-07-29 | 3.690 | 3.700 | 3.590 | 3.660 | 3.660 | 36,024,900 |
| 2025-07-28 | 3.580 | 3.720 | 3.580 | 3.700 | 3.700 | 49,936,529 |
| 2025-07-25 | 3.550 | 3.660 | 3.520 | 3.590 | 3.590 | 47,667,938 |
| 2025-07-24 | 3.460 | 3.590 | 3.450 | 3.550 | 3.550 | 38,051,140 |
| 2025-07-23 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 19,201,900 |
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.