Huaren Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 31,517,870 |
| 2024-10-24 | 3.600 | 3.690 | 3.580 | 3.660 | 3.660 | 34,795,110 |
| 2024-10-23 | 3.640 | 3.650 | 3.580 | 3.610 | 3.610 | 26,320,500 |
| 2024-10-22 | 3.550 | 3.650 | 3.500 | 3.630 | 3.630 | 34,899,532 |
| 2024-10-21 | 3.510 | 3.580 | 3.460 | 3.550 | 3.550 | 36,390,032 |
| 2024-10-18 | 3.390 | 3.570 | 3.380 | 3.520 | 3.520 | 32,500,062 |
| 2024-10-17 | 3.460 | 3.510 | 3.400 | 3.400 | 3.400 | 19,797,420 |
| 2024-10-16 | 3.390 | 3.480 | 3.380 | 3.460 | 3.460 | 17,725,997 |
| 2024-10-15 | 3.500 | 3.540 | 3.440 | 3.440 | 3.440 | 24,175,492 |
| 2024-10-14 | 3.450 | 3.510 | 3.370 | 3.500 | 3.500 | 27,937,961 |
| 2024-10-11 | 3.600 | 3.600 | 3.380 | 3.430 | 3.430 | 32,456,118 |
| 2024-10-10 | 3.650 | 3.790 | 3.600 | 3.650 | 3.650 | 40,169,428 |
| 2024-10-09 | 3.950 | 3.980 | 3.600 | 3.600 | 3.600 | 59,487,098 |
| 2024-10-08 | 4.320 | 4.320 | 3.800 | 4.120 | 4.120 | 96,630,523 |
| 2024-09-30 | 3.310 | 3.750 | 3.300 | 3.650 | 3.650 | 74,165,553 |
| 2024-09-27 | 3.120 | 3.290 | 3.120 | 3.230 | 3.230 | 32,961,460 |
| 2024-09-26 | 3.010 | 3.100 | 3.000 | 3.100 | 3.100 | 19,817,272 |
| 2024-09-25 | 2.950 | 3.060 | 2.950 | 3.010 | 3.010 | 23,073,688 |
| 2024-09-24 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 22,026,486 |
| 2024-09-23 | 2.840 | 2.870 | 2.830 | 2.840 | 2.840 | 9,719,565 |
| 2024-09-20 | 2.870 | 2.900 | 2.830 | 2.840 | 2.840 | 19,232,180 |
| 2024-09-19 | 2.970 | 2.990 | 2.770 | 2.900 | 2.900 | 40,612,651 |
| 2024-09-18 | 3.020 | 3.030 | 2.950 | 3.000 | 3.000 | 8,800,931 |
| 2024-09-13 | 3.050 | 3.060 | 3.000 | 3.020 | 3.020 | 9,086,300 |
| 2024-09-12 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 9,513,100 |
| 2024-09-11 | 3.070 | 3.070 | 3.020 | 3.030 | 3.030 | 8,219,440 |
| 2024-09-10 | 3.090 | 3.110 | 3.010 | 3.070 | 3.070 | 12,162,636 |
| 2024-09-09 | 3.060 | 3.130 | 3.040 | 3.080 | 3.080 | 12,131,272 |
| 2024-09-06 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 11,278,800 |
| 2024-09-05 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 11,389,628 |
| 2024-09-04 | 3.080 | 3.110 | 3.060 | 3.060 | 3.060 | 13,007,252 |
| 2024-09-03 | 3.150 | 3.160 | 3.070 | 3.100 | 3.100 | 17,789,096 |
| 2024-09-02 | 3.200 | 3.260 | 3.130 | 3.150 | 3.150 | 19,261,312 |
| 2024-08-30 | 3.180 | 3.260 | 3.140 | 3.220 | 3.220 | 26,503,816 |
| 2024-08-29 | 3.160 | 3.210 | 3.120 | 3.190 | 3.190 | 15,688,520 |
| 2024-08-28 | 3.120 | 3.210 | 3.080 | 3.180 | 3.180 | 17,853,800 |
| 2024-08-27 | 3.120 | 3.220 | 3.100 | 3.160 | 3.160 | 21,819,672 |
| 2024-08-26 | 3.090 | 3.130 | 3.070 | 3.120 | 3.120 | 14,704,700 |
| 2024-08-23 | 3.150 | 3.180 | 3.080 | 3.100 | 3.100 | 18,194,600 |
| 2024-08-22 | 3.220 | 3.250 | 3.140 | 3.160 | 3.160 | 23,699,500 |
| 2024-08-21 | 3.330 | 3.350 | 3.200 | 3.220 | 3.220 | 40,796,755 |
| 2024-08-20 | 3.400 | 3.530 | 3.390 | 3.390 | 3.390 | 46,857,076 |
| 2024-08-19 | 3.510 | 3.710 | 3.410 | 3.430 | 3.430 | 71,200,460 |
| 2024-08-16 | 3.340 | 3.610 | 3.240 | 3.550 | 3.550 | 82,477,343 |
| 2024-08-15 | 3.450 | 3.590 | 3.330 | 3.340 | 3.340 | 52,939,743 |
| 2024-08-14 | 3.300 | 3.330 | 3.220 | 3.260 | 3.260 | 19,938,700 |
| 2024-08-13 | 3.330 | 3.330 | 3.240 | 3.310 | 3.310 | 29,129,965 |
| 2024-08-12 | 3.250 | 3.430 | 3.250 | 3.360 | 3.360 | 50,999,515 |
| 2024-08-09 | 3.260 | 3.330 | 3.210 | 3.230 | 3.230 | 26,453,040 |
| 2024-08-08 | 3.220 | 3.330 | 3.200 | 3.300 | 3.300 | 36,838,581 |
| 2024-08-07 | 3.230 | 3.230 | 3.170 | 3.180 | 3.180 | 17,783,890 |
| 2024-08-06 | 3.120 | 3.250 | 3.110 | 3.240 | 3.240 | 26,451,853 |
| 2024-08-05 | 3.170 | 3.240 | 3.090 | 3.100 | 3.100 | 37,914,195 |
| 2024-08-02 | 3.110 | 3.370 | 3.090 | 3.260 | 3.260 | 53,698,650 |
| 2024-08-01 | 3.090 | 3.150 | 3.080 | 3.130 | 3.130 | 15,008,017 |
| 2024-07-31 | 3.010 | 3.130 | 3.000 | 3.120 | 3.120 | 16,749,878 |
| 2024-07-30 | 3.000 | 3.030 | 2.970 | 3.020 | 3.020 | 10,542,010 |
| 2024-07-29 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 5,806,473 |
| 2024-07-26 | 2.940 | 3.010 | 2.930 | 2.990 | 2.990 | 9,097,378 |
| 2024-07-25 | 2.970 | 3.000 | 2.910 | 2.940 | 2.940 | 11,635,650 |
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.