Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.650	6.700	6.580	6.630	6.630	1,833,400
2026-04-22	6.800	6.800	6.680	6.710	6.710	2,130,800
2026-04-21	6.860	6.910	6.740	6.800	6.800	1,907,200
2026-04-20	6.870	6.870	6.770	6.860	6.860	1,528,800
2026-04-17	6.950	6.960	6.810	6.850	6.850	3,051,000
2026-04-16	7.000	7.000	6.880	6.940	6.940	2,536,000
2026-04-15	7.060	7.090	6.990	7.010	7.010	2,530,800
2026-04-14	7.020	7.070	6.920	6.990	6.990	3,028,000
2026-04-13	7.000	7.290	7.000	7.070	7.070	5,484,700
2026-04-10	6.810	7.070	6.770	6.980	6.980	4,361,000
2026-04-09	6.710	7.080	6.680	6.860	6.860	5,264,600
2026-04-08	6.700	6.790	6.630	6.740	6.740	2,877,300
2026-04-07	6.660	6.700	6.520	6.590	6.590	4,281,800
2026-04-03	6.870	7.100	6.770	6.770	6.770	6,062,000
2026-04-02	7.170	7.390	6.990	7.130	7.130	11,016,400
2026-04-01	7.030	7.170	6.880	7.170	7.170	11,367,300
2026-03-31	6.490	6.830	6.450	6.830	6.830	3,283,200
2026-03-30	6.340	6.520	6.340	6.500	6.500	2,069,100
2026-03-27	6.200	6.440	6.160	6.430	6.430	2,529,300
2026-03-26	6.390	6.440	6.200	6.230	6.230	2,294,706
2026-03-25	6.220	6.380	6.210	6.380	6.380	2,750,100
2026-03-24	6.150	6.240	6.030	6.220	6.220	2,241,000
2026-03-23	6.230	6.280	6.120	6.120	6.120	3,587,300
2026-03-20	6.640	6.660	6.440	6.440	6.440	2,846,400
2026-03-19	6.700	6.710	6.610	6.630	6.630	2,294,500
2026-03-18	6.760	6.780	6.690	6.760	6.760	2,508,300
2026-03-17	6.830	6.880	6.750	6.770	6.770	2,282,800
2026-03-16	6.810	6.840	6.780	6.830	6.830	2,094,600
2026-03-13	6.910	6.920	6.820	6.820	6.820	3,012,400
2026-03-12	7.050	7.060	6.910	6.920	6.920	3,230,300
2026-03-11	7.080	7.080	7.010	7.060	7.060	1,957,300
2026-03-10	6.950	7.090	6.950	7.070	7.070	2,664,000
2026-03-09	6.930	6.980	6.900	6.950	6.950	2,427,600
2026-03-06	6.850	7.050	6.780	7.050	7.050	3,390,000
2026-03-05	6.860	6.920	6.810	6.830	6.830	2,241,600
2026-03-04	6.890	6.900	6.730	6.820	6.820	3,624,200
2026-03-03	6.890	7.130	6.890	6.960	6.960	5,928,600
2026-03-02	7.130	7.130	6.860	6.870	6.870	5,010,600
2026-02-27	7.130	7.140	7.020	7.110	7.110	3,007,300
2026-02-26	7.020	7.170	6.920	7.100	7.100	5,085,700
2026-02-25	6.840	7.040	6.830	7.010	7.010	4,580,600
2026-02-24	6.720	6.820	6.710	6.820	6.820	2,109,480
2026-02-13	6.720	6.770	6.690	6.710	6.710	2,020,252
2026-02-12	6.880	6.920	6.750	6.750	6.750	3,623,752
2026-02-11	6.770	6.960	6.760	6.900	6.900	4,204,852
2026-02-10	6.830	6.830	6.770	6.770	6.770	2,019,500
2026-02-09	6.730	6.830	6.710	6.830	6.830	2,978,352
2026-02-06	6.820	6.930	6.750	6.750	6.750	3,888,900
2026-02-05	6.770	6.850	6.730	6.740	6.740	3,368,200
2026-02-04	6.680	6.830	6.650	6.800	6.800	4,857,700
2026-02-03	6.630	6.680	6.590	6.640	6.640	2,837,600
2026-02-02	6.630	6.760	6.500	6.620	6.620	4,293,800
2026-01-30	6.680	6.770	6.610	6.680	6.680	3,092,600
2026-01-29	6.760	6.780	6.600	6.710	6.710	5,008,400
2026-01-28	6.970	6.970	6.810	6.830	6.830	4,067,180
2026-01-27	7.040	7.040	6.880	6.940	6.940	4,294,100
2026-01-26	7.120	7.150	6.930	7.050	7.050	4,940,600
2026-01-23	7.080	7.180	7.080	7.140	7.140	4,023,700
2026-01-22	6.880	7.080	6.880	7.080	7.080	4,456,000
2026-01-21	6.950	6.960	6.860	6.890	6.890	4,013,800

← NewerPage 3 of 21 · 1,213 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.