Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.600	5.650	5.310	5.480	5.480	2,149,600
2026-07-20	5.880	5.980	5.550	5.660	5.660	2,345,300
2026-07-17	6.050	6.230	5.850	5.880	5.880	2,961,900
2026-07-16	6.180	6.380	5.990	6.180	6.180	5,359,300
2026-07-15	5.660	6.390	5.630	6.290	6.290	7,062,388
2026-07-14	5.650	5.830	5.650	5.810	5.810	2,133,100
2026-07-13	5.890	6.050	5.790	5.810	5.810	2,281,100
2026-07-10	5.750	5.860	5.680	5.790	5.790	1,732,200
2026-07-09	5.700	5.960	5.590	5.800	5.800	2,468,000
2026-07-08	5.640	5.840	5.530	5.710	5.710	2,189,500
2026-07-07	5.930	5.950	5.620	5.660	5.660	2,615,700
2026-07-06	6.210	6.210	5.840	6.020	6.020	4,412,200
2026-07-03	5.900	6.010	5.700	6.010	6.010	4,245,600
2026-07-02	5.560	5.720	5.560	5.720	5.720	2,411,800
2026-07-01	5.210	5.450	5.200	5.450	5.450	2,238,600
2026-06-30	5.380	5.440	5.160	5.190	5.190	2,101,400
2026-06-29	5.330	5.470	5.150	5.380	5.380	1,820,300
2026-06-26	5.500	5.560	5.350	5.360	5.360	2,274,500
2026-06-25	5.570	5.630	5.380	5.510	5.510	2,454,600
2026-06-24	5.900	5.940	5.620	5.630	5.630	1,925,600
2026-06-23	5.800	5.970	5.800	5.920	5.920	1,323,400
2026-06-22	6.070	6.070	5.790	5.890	5.890	3,072,600
2026-06-18	6.130	6.170	6.050	6.090	6.090	1,712,600
2026-06-17	6.270	6.270	6.100	6.130	6.130	1,876,100
2026-06-16	6.320	6.340	6.190	6.270	6.270	1,496,600
2026-06-15	6.390	6.450	6.320	6.350	6.350	1,457,700
2026-06-12	6.360	6.420	6.240	6.390	6.390	1,248,856
2026-06-11	6.380	6.470	6.240	6.280	6.280	1,403,289
2026-06-10	6.310	6.470	6.150	6.440	6.440	3,032,479
2026-06-09	6.410	6.490	6.320	6.370	6.370	1,487,500
2026-06-08	6.500	6.590	6.350	6.400	6.400	2,126,600
2026-06-05	6.500	6.650	6.500	6.570	6.570	1,220,100
2026-06-04	6.550	6.700	6.530	6.570	6.570	1,950,800
2026-06-03	6.710	6.750	6.560	6.610	6.610	1,739,500
2026-06-02	6.820	6.840	6.660	6.710	6.710	1,404,900
2026-06-01	6.700	6.810	6.660	6.810	6.810	2,169,600
2026-05-29	6.840	6.890	6.740	6.750	6.750	2,684,800
2026-05-28	6.900	7.050	6.800	6.900	6.900	2,617,500
2026-05-27	7.050	7.220	6.900	6.960	6.960	4,799,200
2026-05-26	6.950	7.160	6.880	7.000	7.000	5,517,100
2026-05-25	6.790	7.080	6.620	7.030	7.030	6,449,029
2026-05-22	6.890	6.980	6.760	6.820	6.820	7,352,900
2026-05-21	6.820	6.940	6.780	6.940	6.940	6,784,211
2026-05-20	6.770	6.790	6.570	6.610	6.610	2,436,900
2026-05-19	6.720	6.890	6.660	6.790	6.790	4,598,333
2026-05-18	6.380	6.700	6.370	6.700	6.700	3,554,633
2026-05-15	6.420	6.420	6.300	6.380	6.380	1,643,900
2026-05-14	6.510	6.570	6.450	6.460	6.460	1,658,800
2026-05-13	6.670	6.700	6.550	6.570	6.570	2,592,900
2026-05-12	6.670	6.730	6.600	6.660	6.660	1,968,400
2026-05-11	6.630	6.660	6.590	6.620	6.620	1,998,788
2026-05-08	6.600	6.750	6.590	6.680	6.680	2,582,021
2026-05-07	6.630	6.710	6.550	6.580	6.580	2,177,800
2026-05-06	6.780	6.780	6.550	6.550	6.550	3,900,000
2026-04-30	6.680	6.870	6.680	6.790	6.790	2,426,067
2026-04-29	7.060	7.250	6.790	6.810	6.810	6,818,600
2026-04-28	6.640	6.940	6.620	6.910	6.910	5,131,500
2026-04-27	6.670	6.690	6.530	6.610	6.610	1,767,500
2026-04-24	6.600	6.680	6.560	6.670	6.670	1,132,900
2026-04-23	6.650	6.700	6.580	6.630	6.630	1,833,400

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-23	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.