Hainan Huluwa Pharmaceutical Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.090	9.100	9.030	9.030	9.030	2,335,500
2025-10-23	9.070	9.100	8.990	9.080	9.080	3,010,700
2025-10-22	8.960	9.120	8.940	9.110	9.110	3,605,600
2025-10-21	8.890	8.990	8.890	8.980	8.980	2,509,000
2025-10-20	8.960	9.000	8.860	8.960	8.960	3,033,100
2025-10-17	8.760	9.130	8.760	8.960	8.960	5,869,900
2025-10-16	8.790	8.860	8.770	8.790	8.790	2,195,400
2025-10-15	8.760	8.810	8.730	8.810	8.810	1,596,400
2025-10-14	8.770	8.840	8.700	8.760	8.760	2,374,000
2025-10-13	8.780	8.780	8.690	8.760	8.760	2,199,000
2025-10-10	8.810	8.950	8.800	8.880	8.880	2,062,000
2025-10-09	8.790	8.870	8.790	8.810	8.810	1,626,000
2025-09-30	8.970	8.970	8.820	8.830	8.830	1,940,500
2025-09-29	8.820	8.850	8.720	8.780	8.780	2,201,100
2025-09-26	8.730	9.030	8.690	8.860	8.860	3,431,300
2025-09-25	8.850	8.870	8.750	8.770	8.770	2,431,100
2025-09-24	8.810	8.890	8.770	8.870	8.870	2,084,200
2025-09-23	9.080	9.090	8.650	8.820	8.820	4,774,700
2025-09-22	9.090	9.110	9.040	9.050	9.050	2,070,700
2025-09-19	9.110	9.160	9.050	9.080	9.080	4,020,003
2025-09-18	9.220	9.240	9.130	9.150	9.150	5,056,203
2025-09-17	9.250	9.300	9.220	9.240	9.240	2,904,400
2025-09-16	9.310	9.370	9.230	9.280	9.280	4,572,100
2025-09-15	9.220	9.230	9.150	9.170	9.170	4,059,800
2025-09-12	9.240	9.280	9.210	9.240	9.240	3,906,500
2025-09-11	9.300	9.300	9.180	9.260	9.260	4,907,300
2025-09-10	9.280	9.330	9.230	9.330	9.330	3,885,627
2025-09-09	9.380	9.460	9.230	9.270	9.270	4,951,000
2025-09-08	9.220	9.380	9.180	9.380	9.380	5,354,600
2025-09-05	9.210	9.240	9.110	9.230	9.230	4,052,803
2025-09-04	9.200	9.280	9.130	9.200	9.200	4,403,200
2025-09-03	9.360	9.390	9.160	9.170	9.170	4,748,800
2025-09-02	9.290	9.520	9.260	9.310	9.310	7,305,200
2025-09-01	9.150	9.240	9.120	9.240	9.240	3,881,300
2025-08-29	9.170	9.220	9.100	9.100	9.100	5,431,200
2025-08-28	9.290	9.390	9.050	9.240	9.240	11,905,400
2025-08-27	9.670	9.880	9.420	9.440	9.440	18,537,200
2025-08-26	9.260	9.410	9.210	9.410	9.410	5,515,900
2025-08-25	9.280	9.320	9.240	9.280	9.280	5,098,500
2025-08-22	9.390	9.410	9.250	9.280	9.280	5,843,700
2025-08-21	9.250	9.620	9.240	9.410	9.410	8,824,300
2025-08-20	9.170	9.260	9.070	9.260	9.260	4,903,000
2025-08-19	9.160	9.300	9.160	9.210	9.210	6,019,700
2025-08-18	9.140	9.180	9.090	9.180	9.180	4,268,500
2025-08-15	9.020	9.100	9.010	9.090	9.090	3,314,300
2025-08-14	9.210	9.220	9.020	9.030	9.030	6,324,500
2025-08-13	9.210	9.270	9.200	9.210	9.210	4,033,400
2025-08-12	9.240	9.270	9.160	9.210	9.210	3,104,600
2025-08-11	9.170	9.240	9.140	9.240	9.240	3,960,900
2025-08-08	9.250	9.260	9.160	9.180	9.180	4,328,929
2025-08-07	9.310	9.330	9.230	9.270	9.270	5,000,400
2025-08-06	9.490	9.510	9.260	9.310	9.310	7,323,400
2025-08-05	9.230	9.610	9.230	9.470	9.470	8,976,600
2025-08-04	9.190	9.240	9.110	9.230	9.230	4,606,300
2025-08-01	9.100	9.250	9.040	9.200	9.200	6,143,700
2025-07-31	9.160	9.220	9.100	9.110	9.110	6,195,500
2025-07-30	9.270	9.300	9.150	9.180	9.180	7,269,600
2025-07-29	9.390	9.550	9.290	9.340	9.340	10,654,900
2025-07-28	9.350	9.460	9.170	9.220	9.220	7,805,100
2025-07-25	9.640	9.680	9.280	9.290	9.290	12,574,212

← NewerPage 5 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.