Huaren Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.940	2.950	2.780	2.830	2.830	81,961,653
2026-10-16	3.050	3.130	2.930	2.950	2.950	100,911,541
2026-10-15	2.960	3.090	2.930	3.000	3.000	78,082,523
2026-10-14	3.100	3.130	2.990	3.000	3.000	68,027,898
2026-10-13	3.110	3.150	2.970	3.130	3.130	91,087,562
2026-10-12	3.240	3.280	3.080	3.090	3.090	132,861,641
2026-10-09	3.220	3.320	3.110	3.310	3.310	180,060,453
2026-10-08	3.250	3.290	3.110	3.150	3.150	122,668,797
2026-09-30	3.240	3.360	3.160	3.170	3.170	170,389,812
2026-09-29	3.220	3.300	3.170	3.210	3.210	110,502,109
2026-09-28	3.450	3.490	3.220	3.280	3.280	143,334,625
2026-09-24	3.610	3.680	3.340	3.450	3.450	237,115,297
2026-09-23	3.890	3.980	3.540	3.650	3.650	309,989,062
2026-09-22	3.600	3.950	3.400	3.950	3.950	348,164,844
2026-09-21	2.740	3.290	2.740	3.290	3.290	187,708,422
2026-09-18	2.740	2.800	2.720	2.740	2.740	24,505,100
2026-09-17	2.680	2.740	2.660	2.730	2.730	16,266,580
2026-09-16	2.660	2.720	2.650	2.690	2.690	14,339,380
2026-09-15	2.780	2.790	2.670	2.680	2.680	22,001,633
2026-09-14	2.740	2.820	2.730	2.790	2.790	19,309,680
2026-09-11	2.800	2.800	2.720	2.740	2.740	17,497,809
2026-09-10	2.850	2.850	2.790	2.820	2.820	16,668,801
2026-09-09	2.900	2.900	2.840	2.860	2.860	18,809,000
2026-09-08	2.830	2.920	2.820	2.910	2.910	22,171,293
2026-09-07	2.820	2.860	2.800	2.840	2.840	13,830,673
2026-09-04	2.820	2.870	2.800	2.810	2.810	15,856,537
2026-09-03	2.890	2.910	2.810	2.820	2.820	20,964,750
2026-09-02	2.930	2.960	2.860	2.880	2.880	22,357,527
2026-09-01	2.900	2.960	2.880	2.950	2.950	25,138,109
2026-08-31	2.930	2.940	2.860	2.900	2.900	26,934,988
2026-08-28	2.910	3.000	2.870	2.960	2.960	38,129,789
2026-08-27	2.880	2.940	2.860	2.920	2.920	39,759,500
2026-08-26	2.880	2.940	2.850	2.900	2.900	22,614,600
2026-08-25	2.790	2.900	2.760	2.890	2.890	27,086,740
2026-08-24	2.850	2.880	2.770	2.800	2.800	19,547,301
2026-08-21	2.930	2.940	2.800	2.860	2.860	33,963,793
2026-08-20	2.890	3.020	2.890	2.960	2.960	45,621,301
2026-08-19	2.870	2.910	2.790	2.830	2.830	21,457,508
2026-08-18	2.930	2.970	2.870	2.890	2.890	26,018,695
2026-08-17	2.890	2.980	2.840	2.930	2.930	33,950,570
2026-08-14	2.970	3.020	2.880	2.930	2.930	43,501,102
2026-08-13	2.900	3.120	2.830	3.010	3.010	71,375,008
2026-08-12	2.830	2.920	2.810	2.910	2.910	32,292,855
2026-08-11	2.820	2.890	2.790	2.840	2.840	31,748,000
2026-08-10	2.750	2.830	2.740	2.810	2.810	30,015,301
2026-08-07	2.670	2.760	2.660	2.750	2.750	32,658,900
2026-08-06	2.690	2.710	2.640	2.680	2.680	19,625,619
2026-08-05	2.740	2.750	2.680	2.700	2.700	20,700,449
2026-08-04	2.740	2.780	2.720	2.740	2.740	22,438,316
2026-08-03	2.670	2.720	2.660	2.720	2.720	22,639,293
2026-07-31	2.670	2.700	2.650	2.680	2.680	19,275,852
2026-07-30	2.680	2.740	2.640	2.660	2.660	23,748,641
2026-07-29	2.670	2.720	2.650	2.700	2.700	23,175,141
2026-07-28	2.670	2.720	2.650	2.660	2.660	19,568,750
2026-07-27	2.590	2.690	2.560	2.680	2.680	23,277,061
2026-07-24	2.670	2.720	2.580	2.590	2.590	22,563,160
2026-07-23	2.620	2.710	2.590	2.690	2.690	24,998,564
2026-07-22	2.600	2.710	2.600	2.630	2.630	28,677,000
2026-07-21	2.690	2.690	2.570	2.630	2.630	32,693,189
2026-07-20	2.720	2.780	2.650	2.690	2.690	30,120,301

Page 1 of 21 · 1,215 trading daysOlder →

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.