Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.010 | 3.080 | 3.000 | 3.020 | 3.020 | 26,308,180 |
| 2025-04-22 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 16,218,305 |
| 2025-04-21 | 2.960 | 3.000 | 2.920 | 2.990 | 2.990 | 13,336,900 |
| 2025-04-18 | 2.970 | 3.020 | 2.950 | 2.970 | 2.970 | 12,187,800 |
| 2025-04-17 | 2.960 | 3.010 | 2.930 | 2.970 | 2.970 | 11,928,100 |
| 2025-04-16 | 3.030 | 3.030 | 2.920 | 2.960 | 2.960 | 16,633,500 |
| 2025-04-15 | 3.030 | 3.050 | 2.990 | 3.040 | 3.040 | 15,601,400 |
| 2025-04-14 | 3.000 | 3.050 | 2.990 | 3.030 | 3.030 | 18,570,580 |
| 2025-04-11 | 3.000 | 3.030 | 2.970 | 2.980 | 2.980 | 18,619,105 |
| 2025-04-10 | 2.990 | 3.070 | 2.970 | 3.020 | 3.020 | 24,344,540 |
| 2025-04-09 | 2.860 | 2.970 | 2.710 | 2.960 | 2.960 | 26,551,385 |
| 2025-04-08 | 2.860 | 2.940 | 2.830 | 2.900 | 2.900 | 25,588,407 |
| 2025-04-07 | 3.140 | 3.140 | 2.710 | 2.810 | 2.810 | 51,520,300 |
| 2025-04-03 | 3.160 | 3.270 | 3.160 | 3.250 | 3.250 | 27,040,980 |
| 2025-04-02 | 3.210 | 3.230 | 3.160 | 3.180 | 3.180 | 15,528,200 |
| 2025-04-01 | 3.100 | 3.260 | 3.100 | 3.210 | 3.210 | 33,595,988 |
| 2025-03-31 | 3.140 | 3.160 | 3.060 | 3.090 | 3.090 | 17,192,710 |
| 2025-03-28 | 3.200 | 3.260 | 3.160 | 3.170 | 3.170 | 20,656,670 |
| 2025-03-27 | 3.210 | 3.230 | 3.130 | 3.220 | 3.220 | 18,203,860 |
| 2025-03-26 | 3.150 | 3.220 | 3.140 | 3.200 | 3.200 | 16,129,920 |
| 2025-03-25 | 3.130 | 3.170 | 3.100 | 3.160 | 3.160 | 13,248,124 |
| 2025-03-24 | 3.190 | 3.210 | 3.070 | 3.130 | 3.130 | 20,632,300 |
| 2025-03-21 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 23,371,115 |
| 2025-03-20 | 3.210 | 3.270 | 3.200 | 3.240 | 3.240 | 19,363,070 |
| 2025-03-19 | 3.210 | 3.260 | 3.190 | 3.200 | 3.200 | 20,255,128 |
| 2025-03-18 | 3.230 | 3.250 | 3.180 | 3.200 | 3.200 | 15,721,453 |
| 2025-03-17 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 19,713,900 |
| 2025-03-14 | 3.110 | 3.210 | 3.110 | 3.210 | 3.210 | 28,116,895 |
| 2025-03-13 | 3.120 | 3.130 | 3.070 | 3.110 | 3.110 | 16,910,763 |
| 2025-03-12 | 3.110 | 3.160 | 3.090 | 3.130 | 3.130 | 19,173,578 |
| 2025-03-11 | 3.090 | 3.120 | 3.050 | 3.110 | 3.110 | 17,666,010 |
| 2025-03-10 | 3.060 | 3.120 | 3.060 | 3.110 | 3.110 | 19,807,156 |
| 2025-03-07 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 16,841,200 |
| 2025-03-06 | 3.100 | 3.110 | 3.060 | 3.100 | 3.100 | 23,171,420 |
| 2025-03-05 | 3.150 | 3.150 | 3.060 | 3.090 | 3.090 | 19,084,520 |
| 2025-03-04 | 3.170 | 3.170 | 3.120 | 3.160 | 3.160 | 13,988,900 |
| 2025-03-03 | 3.150 | 3.210 | 3.150 | 3.170 | 3.170 | 14,881,440 |
| 2025-02-28 | 3.240 | 3.260 | 3.150 | 3.160 | 3.160 | 18,040,480 |
| 2025-02-27 | 3.260 | 3.280 | 3.200 | 3.250 | 3.250 | 16,392,860 |
| 2025-02-26 | 3.230 | 3.270 | 3.220 | 3.260 | 3.260 | 14,127,070 |
| 2025-02-25 | 3.230 | 3.270 | 3.210 | 3.230 | 3.230 | 13,783,397 |
| 2025-02-24 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 15,434,856 |
| 2025-02-21 | 3.270 | 3.290 | 3.190 | 3.240 | 3.240 | 16,671,396 |
| 2025-02-20 | 3.200 | 3.280 | 3.190 | 3.270 | 3.270 | 18,640,789 |
| 2025-02-19 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 16,812,310 |
| 2025-02-18 | 3.340 | 3.340 | 3.190 | 3.200 | 3.200 | 22,675,147 |
| 2025-02-17 | 3.290 | 3.360 | 3.270 | 3.340 | 3.340 | 24,938,960 |
| 2025-02-14 | 3.230 | 3.300 | 3.220 | 3.260 | 3.260 | 17,810,100 |
| 2025-02-13 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 14,852,650 |
| 2025-02-12 | 3.270 | 3.290 | 3.210 | 3.260 | 3.260 | 19,960,772 |
| 2025-02-11 | 3.330 | 3.350 | 3.250 | 3.280 | 3.280 | 16,058,100 |
| 2025-02-10 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 23,897,410 |
| 2025-02-07 | 3.190 | 3.270 | 3.190 | 3.250 | 3.250 | 21,133,020 |
| 2025-02-06 | 3.160 | 3.190 | 3.110 | 3.190 | 3.190 | 16,117,706 |
| 2025-02-05 | 3.120 | 3.170 | 3.090 | 3.160 | 3.160 | 19,900,080 |
| 2025-01-27 | 3.200 | 3.210 | 3.090 | 3.090 | 3.090 | 44,770,210 |
| 2025-01-24 | 3.350 | 3.380 | 3.320 | 3.360 | 3.360 | 10,924,620 |
| 2025-01-23 | 3.370 | 3.430 | 3.350 | 3.350 | 3.350 | 13,038,967 |
| 2025-01-22 | 3.370 | 3.370 | 3.330 | 3.340 | 3.340 | 8,439,960 |
| 2025-01-21 | 3.420 | 3.440 | 3.350 | 3.380 | 3.380 | 11,218,133 |
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.