Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.420 | 3.440 | 3.350 | 3.380 | 3.380 | 11,218,133 |
| 2025-01-20 | 3.410 | 3.450 | 3.390 | 3.420 | 3.420 | 13,301,666 |
| 2025-01-17 | 3.390 | 3.410 | 3.350 | 3.380 | 3.380 | 9,711,560 |
| 2025-01-16 | 3.420 | 3.430 | 3.360 | 3.400 | 3.400 | 16,596,400 |
| 2025-01-15 | 3.420 | 3.430 | 3.370 | 3.380 | 3.380 | 14,981,600 |
| 2025-01-14 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 19,030,950 |
| 2025-01-13 | 3.270 | 3.330 | 3.220 | 3.330 | 3.330 | 13,442,330 |
| 2025-01-10 | 3.400 | 3.410 | 3.300 | 3.300 | 3.300 | 17,681,010 |
| 2025-01-09 | 3.380 | 3.460 | 3.360 | 3.400 | 3.400 | 15,061,110 |
| 2025-01-08 | 3.440 | 3.500 | 3.340 | 3.420 | 3.420 | 21,139,850 |
| 2025-01-07 | 3.470 | 3.510 | 3.380 | 3.470 | 3.470 | 25,212,294 |
| 2025-01-06 | 3.380 | 3.550 | 3.310 | 3.520 | 3.520 | 33,663,190 |
| 2025-01-03 | 3.450 | 3.480 | 3.340 | 3.360 | 3.360 | 17,673,681 |
| 2025-01-02 | 3.520 | 3.570 | 3.410 | 3.450 | 3.450 | 16,946,319 |
| 2024-12-31 | 3.610 | 3.640 | 3.520 | 3.520 | 3.520 | 15,125,536 |
| 2024-12-30 | 3.630 | 3.650 | 3.570 | 3.620 | 3.620 | 15,014,085 |
| 2024-12-27 | 3.570 | 3.680 | 3.560 | 3.650 | 3.650 | 18,461,380 |
| 2024-12-26 | 3.550 | 3.610 | 3.520 | 3.580 | 3.580 | 11,346,340 |
| 2024-12-25 | 3.630 | 3.670 | 3.520 | 3.570 | 3.570 | 19,350,188 |
| 2024-12-24 | 3.590 | 3.660 | 3.570 | 3.650 | 3.650 | 17,396,350 |
| 2024-12-23 | 3.820 | 3.820 | 3.570 | 3.590 | 3.590 | 33,872,360 |
| 2024-12-20 | 3.800 | 3.840 | 3.760 | 3.820 | 3.820 | 20,889,300 |
| 2024-12-19 | 3.760 | 3.810 | 3.710 | 3.770 | 3.770 | 20,236,850 |
| 2024-12-18 | 3.840 | 3.840 | 3.760 | 3.790 | 3.790 | 22,069,150 |
| 2024-12-17 | 4.010 | 4.030 | 3.780 | 3.810 | 3.810 | 40,051,160 |
| 2024-12-16 | 4.020 | 4.110 | 3.990 | 4.010 | 4.010 | 24,062,133 |
| 2024-12-13 | 4.130 | 4.130 | 4.020 | 4.020 | 4.020 | 29,116,820 |
| 2024-12-12 | 4.100 | 4.160 | 4.080 | 4.150 | 4.150 | 33,947,594 |
| 2024-12-11 | 4.030 | 4.130 | 4.010 | 4.110 | 4.110 | 27,726,074 |
| 2024-12-10 | 4.150 | 4.170 | 4.020 | 4.040 | 4.040 | 33,913,421 |
| 2024-12-09 | 4.120 | 4.160 | 4.010 | 4.060 | 4.060 | 35,201,895 |
| 2024-12-06 | 3.940 | 4.090 | 3.920 | 4.090 | 4.090 | 38,603,310 |
| 2024-12-05 | 3.900 | 3.950 | 3.890 | 3.950 | 3.950 | 19,263,200 |
| 2024-12-04 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 29,966,360 |
| 2024-12-03 | 3.980 | 4.030 | 3.940 | 4.010 | 4.010 | 26,091,264 |
| 2024-12-02 | 3.880 | 4.000 | 3.880 | 3.990 | 3.990 | 31,615,140 |
| 2024-11-29 | 3.870 | 3.900 | 3.800 | 3.870 | 3.870 | 26,496,539 |
| 2024-11-28 | 3.810 | 3.930 | 3.800 | 3.880 | 3.880 | 28,875,285 |
| 2024-11-27 | 3.800 | 3.830 | 3.670 | 3.820 | 3.820 | 22,459,787 |
| 2024-11-26 | 3.800 | 3.900 | 3.790 | 3.810 | 3.810 | 23,291,180 |
| 2024-11-25 | 3.750 | 3.820 | 3.720 | 3.800 | 3.800 | 18,405,800 |
| 2024-11-22 | 3.920 | 3.920 | 3.720 | 3.730 | 3.730 | 21,608,470 |
| 2024-11-21 | 3.880 | 3.970 | 3.850 | 3.930 | 3.930 | 22,159,220 |
| 2024-11-20 | 3.800 | 3.920 | 3.760 | 3.920 | 3.920 | 27,324,010 |
| 2024-11-19 | 3.690 | 3.780 | 3.680 | 3.780 | 3.780 | 17,434,835 |
| 2024-11-18 | 3.750 | 3.820 | 3.650 | 3.680 | 3.680 | 24,241,911 |
| 2024-11-15 | 3.850 | 3.890 | 3.730 | 3.740 | 3.740 | 24,982,400 |
| 2024-11-14 | 3.970 | 3.980 | 3.830 | 3.850 | 3.850 | 25,876,756 |
| 2024-11-13 | 4.010 | 4.060 | 3.910 | 3.980 | 3.980 | 36,895,891 |
| 2024-11-12 | 4.050 | 4.200 | 4.030 | 4.070 | 4.070 | 54,227,022 |
| 2024-11-11 | 4.090 | 4.110 | 3.960 | 4.080 | 4.080 | 36,943,999 |
| 2024-11-08 | 4.130 | 4.200 | 4.050 | 4.090 | 4.090 | 51,345,781 |
| 2024-11-07 | 3.880 | 4.180 | 3.840 | 4.120 | 4.120 | 67,282,375 |
| 2024-11-06 | 3.800 | 3.930 | 3.760 | 3.900 | 3.900 | 46,571,998 |
| 2024-11-05 | 3.680 | 3.780 | 3.650 | 3.780 | 3.780 | 28,900,570 |
| 2024-11-04 | 3.630 | 3.690 | 3.620 | 3.680 | 3.680 | 17,814,600 |
| 2024-11-01 | 3.720 | 3.770 | 3.610 | 3.640 | 3.640 | 27,965,249 |
| 2024-10-31 | 3.670 | 3.790 | 3.660 | 3.750 | 3.750 | 25,975,515 |
| 2024-10-30 | 3.680 | 3.720 | 3.630 | 3.680 | 3.680 | 22,757,079 |
| 2024-10-29 | 3.850 | 3.870 | 3.670 | 3.700 | 3.700 | 41,637,771 |
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.