Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.500 | 3.530 | 3.450 | 3.480 | 3.480 | 20,269,060 |
| 2025-07-21 | 3.440 | 3.510 | 3.430 | 3.490 | 3.490 | 19,757,200 |
| 2025-07-18 | 3.480 | 3.490 | 3.400 | 3.460 | 3.460 | 22,121,880 |
| 2025-07-17 | 3.430 | 3.510 | 3.420 | 3.480 | 3.480 | 29,335,340 |
| 2025-07-16 | 3.350 | 3.440 | 3.330 | 3.430 | 3.430 | 30,061,100 |
| 2025-07-15 | 3.440 | 3.440 | 3.300 | 3.350 | 3.350 | 24,124,200 |
| 2025-07-14 | 3.400 | 3.440 | 3.380 | 3.430 | 3.430 | 20,995,080 |
| 2025-07-11 | 3.390 | 3.410 | 3.360 | 3.400 | 3.400 | 22,193,504 |
| 2025-07-10 | 3.350 | 3.410 | 3.340 | 3.380 | 3.380 | 18,977,420 |
| 2025-07-09 | 3.370 | 3.390 | 3.340 | 3.360 | 3.360 | 17,566,305 |
| 2025-07-08 | 3.330 | 3.410 | 3.330 | 3.370 | 3.370 | 21,812,300 |
| 2025-07-07 | 3.330 | 3.390 | 3.330 | 3.350 | 3.350 | 19,285,580 |
| 2025-07-04 | 3.380 | 3.400 | 3.330 | 3.340 | 3.340 | 17,579,210 |
| 2025-07-03 | 3.350 | 3.410 | 3.340 | 3.390 | 3.390 | 25,370,600 |
| 2025-07-02 | 3.360 | 3.400 | 3.330 | 3.350 | 3.350 | 27,766,900 |
| 2025-07-01 | 3.230 | 3.370 | 3.230 | 3.360 | 3.360 | 40,609,976 |
| 2025-06-30 | 3.220 | 3.240 | 3.200 | 3.230 | 3.230 | 10,808,120 |
| 2025-06-27 | 3.220 | 3.250 | 3.210 | 3.220 | 3.220 | 12,765,600 |
| 2025-06-26 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 12,787,400 |
| 2025-06-25 | 3.250 | 3.260 | 3.200 | 3.250 | 3.250 | 15,098,499 |
| 2025-06-24 | 3.170 | 3.250 | 3.160 | 3.250 | 3.250 | 17,345,379 |
| 2025-06-23 | 3.040 | 3.180 | 3.030 | 3.170 | 3.170 | 21,754,099 |
| 2025-06-20 | 3.060 | 3.100 | 3.050 | 3.050 | 3.050 | 12,312,641 |
| 2025-06-19 | 3.140 | 3.150 | 3.060 | 3.080 | 3.080 | 20,219,400 |
| 2025-06-18 | 3.220 | 3.220 | 3.140 | 3.150 | 3.150 | 18,010,500 |
| 2025-06-17 | 3.240 | 3.290 | 3.210 | 3.230 | 3.230 | 23,157,260 |
| 2025-06-16 | 3.220 | 3.280 | 3.200 | 3.230 | 3.230 | 18,339,760 |
| 2025-06-13 | 3.310 | 3.330 | 3.210 | 3.230 | 3.230 | 22,559,550 |
| 2025-06-12 | 3.320 | 3.320 | 3.280 | 3.320 | 3.320 | 17,359,300 |
| 2025-06-11 | 3.340 | 3.370 | 3.300 | 3.320 | 3.320 | 20,833,200 |
| 2025-06-10 | 3.350 | 3.380 | 3.300 | 3.330 | 3.330 | 32,158,450 |
| 2025-06-09 | 3.230 | 3.360 | 3.230 | 3.340 | 3.340 | 35,784,602 |
| 2025-06-06 | 3.230 | 3.270 | 3.210 | 3.240 | 3.240 | 18,629,300 |
| 2025-06-05 | 3.250 | 3.280 | 3.190 | 3.230 | 3.230 | 21,612,840 |
| 2025-06-04 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 20,862,136 |
| 2025-06-03 | 3.190 | 3.270 | 3.160 | 3.260 | 3.260 | 22,671,650 |
| 2025-05-30 | 3.200 | 3.260 | 3.190 | 3.210 | 3.210 | 24,978,557 |
| 2025-05-29 | 3.130 | 3.230 | 3.100 | 3.210 | 3.210 | 25,980,240 |
| 2025-05-28 | 3.160 | 3.210 | 3.120 | 3.140 | 3.140 | 19,369,550 |
| 2025-05-27 | 3.080 | 3.180 | 3.070 | 3.170 | 3.170 | 28,912,200 |
| 2025-05-26 | 3.140 | 3.140 | 3.060 | 3.080 | 3.080 | 22,174,479 |
| 2025-05-23 | 3.190 | 3.200 | 3.140 | 3.150 | 3.150 | 24,579,700 |
| 2025-05-22 | 3.170 | 3.190 | 3.120 | 3.140 | 3.140 | 16,641,500 |
| 2025-05-21 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 16,704,401 |
| 2025-05-20 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 20,919,200 |
| 2025-05-19 | 3.140 | 3.170 | 3.110 | 3.160 | 3.160 | 19,477,400 |
| 2025-05-16 | 3.090 | 3.160 | 3.060 | 3.150 | 3.150 | 27,017,341 |
| 2025-05-15 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 18,753,790 |
| 2025-05-14 | 3.070 | 3.100 | 3.040 | 3.070 | 3.070 | 16,413,400 |
| 2025-05-13 | 3.080 | 3.090 | 3.040 | 3.070 | 3.070 | 12,066,300 |
| 2025-05-12 | 3.060 | 3.080 | 3.010 | 3.060 | 3.060 | 15,284,270 |
| 2025-05-09 | 3.080 | 3.090 | 3.040 | 3.060 | 3.060 | 16,064,200 |
| 2025-05-08 | 3.020 | 3.080 | 3.000 | 3.070 | 3.070 | 17,865,670 |
| 2025-05-07 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 19,347,440 |
| 2025-05-06 | 2.920 | 2.990 | 2.920 | 2.990 | 2.990 | 19,169,740 |
| 2025-04-30 | 2.900 | 2.940 | 2.890 | 2.900 | 2.900 | 13,123,655 |
| 2025-04-29 | 2.880 | 2.940 | 2.880 | 2.900 | 2.900 | 13,130,800 |
| 2025-04-28 | 3.010 | 3.010 | 2.890 | 2.900 | 2.900 | 25,711,700 |
| 2025-04-25 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 17,655,580 |
| 2025-04-24 | 3.010 | 3.090 | 3.000 | 3.040 | 3.040 | 23,280,980 |
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.