Hainan Huluwa Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.140 | 9.540 | 9.120 | 9.540 | 9.540 | 9,815,312 |
| 2025-07-23 | 9.170 | 9.240 | 9.090 | 9.090 | 9.090 | 4,832,400 |
| 2025-07-22 | 9.250 | 9.360 | 9.170 | 9.210 | 9.210 | 6,994,100 |
| 2025-07-21 | 9.120 | 9.180 | 9.070 | 9.170 | 9.170 | 3,604,000 |
| 2025-07-18 | 9.220 | 9.220 | 9.090 | 9.130 | 9.130 | 3,652,600 |
| 2025-07-17 | 8.980 | 9.380 | 8.950 | 9.190 | 9.190 | 9,142,000 |
| 2025-07-16 | 8.760 | 8.960 | 8.750 | 8.950 | 8.950 | 4,573,500 |
| 2025-07-15 | 8.940 | 8.940 | 8.650 | 8.730 | 8.730 | 6,532,100 |
| 2025-07-14 | 9.090 | 9.100 | 8.990 | 9.010 | 9.010 | 5,153,700 |
| 2025-07-11 | 9.020 | 9.380 | 9.010 | 9.140 | 9.140 | 8,723,900 |
| 2025-07-10 | 8.990 | 9.020 | 8.950 | 8.970 | 8.970 | 3,023,500 |
| 2025-07-09 | 9.040 | 9.070 | 8.980 | 8.990 | 8.990 | 3,918,612 |
| 2025-07-08 | 9.050 | 9.080 | 8.980 | 9.020 | 9.020 | 4,402,500 |
| 2025-07-07 | 9.080 | 9.100 | 9.000 | 9.050 | 9.050 | 3,199,100 |
| 2025-07-04 | 9.210 | 9.280 | 9.080 | 9.080 | 9.080 | 5,176,000 |
| 2025-07-03 | 9.050 | 9.300 | 9.050 | 9.190 | 9.190 | 7,580,200 |
| 2025-07-02 | 9.040 | 9.060 | 8.960 | 9.050 | 9.050 | 3,976,300 |
| 2025-07-01 | 9.070 | 9.120 | 8.980 | 9.050 | 9.050 | 5,026,300 |
| 2025-06-30 | 8.980 | 9.190 | 8.870 | 9.070 | 9.070 | 6,118,000 |
| 2025-06-27 | 9.170 | 9.270 | 8.990 | 9.070 | 9.070 | 6,812,200 |
| 2025-06-26 | 9.340 | 9.450 | 9.080 | 9.110 | 9.110 | 12,163,800 |
| 2025-06-25 | 8.890 | 9.110 | 8.780 | 9.110 | 9.110 | 6,086,900 |
| 2025-06-24 | 8.530 | 8.720 | 8.530 | 8.680 | 8.680 | 5,686,300 |
| 2025-06-23 | 8.320 | 8.500 | 8.180 | 8.480 | 8.480 | 6,162,200 |
| 2025-06-20 | 8.880 | 8.890 | 8.470 | 8.500 | 8.500 | 8,546,495 |
| 2025-06-19 | 8.960 | 9.170 | 8.880 | 8.920 | 8.920 | 7,074,095 |
| 2025-06-18 | 9.270 | 9.270 | 8.950 | 8.990 | 8.990 | 7,235,240 |
| 2025-06-17 | 9.280 | 9.430 | 9.240 | 9.310 | 9.310 | 4,838,808 |
| 2025-06-16 | 9.120 | 9.300 | 9.120 | 9.250 | 9.250 | 4,389,000 |
| 2025-06-13 | 9.710 | 9.750 | 9.330 | 9.350 | 9.350 | 7,525,700 |
| 2025-06-12 | 9.800 | 9.840 | 9.640 | 9.670 | 9.670 | 6,576,008 |
| 2025-06-11 | 9.800 | 9.870 | 9.730 | 9.820 | 9.820 | 5,711,508 |
| 2025-06-10 | 9.760 | 9.960 | 9.690 | 9.820 | 9.820 | 8,825,608 |
| 2025-06-09 | 9.600 | 9.790 | 9.590 | 9.760 | 9.760 | 6,075,008 |
| 2025-06-06 | 9.570 | 9.660 | 9.530 | 9.590 | 9.590 | 5,414,700 |
| 2025-06-05 | 9.890 | 9.890 | 9.550 | 9.660 | 9.660 | 8,559,400 |
| 2025-06-04 | 9.860 | 10.060 | 9.830 | 9.910 | 9.910 | 7,720,800 |
| 2025-06-03 | 9.930 | 10.060 | 9.830 | 9.860 | 9.860 | 6,905,200 |
| 2025-05-30 | 10.060 | 10.250 | 9.880 | 9.930 | 9.930 | 14,374,060 |
| 2025-05-29 | 9.600 | 10.060 | 9.510 | 10.060 | 10.060 | 12,310,359 |
| 2025-05-28 | 9.530 | 9.700 | 9.480 | 9.580 | 9.580 | 7,300,900 |
| 2025-05-27 | 9.520 | 9.620 | 9.410 | 9.530 | 9.530 | 9,275,092 |
| 2025-05-26 | 9.900 | 9.920 | 9.460 | 9.550 | 9.550 | 14,466,208 |
| 2025-05-23 | 10.100 | 10.250 | 9.960 | 9.960 | 9.960 | 9,465,500 |
| 2025-05-22 | 10.160 | 10.320 | 10.000 | 10.010 | 10.010 | 11,264,600 |
| 2025-05-21 | 9.980 | 10.240 | 9.880 | 10.170 | 10.170 | 10,866,200 |
| 2025-05-20 | 10.100 | 10.260 | 9.930 | 10.010 | 10.010 | 10,981,800 |
| 2025-05-19 | 9.860 | 10.150 | 9.750 | 10.090 | 10.090 | 11,247,600 |
| 2025-05-16 | 9.760 | 9.860 | 9.620 | 9.830 | 9.830 | 9,438,372 |
| 2025-05-15 | 9.390 | 9.860 | 9.390 | 9.720 | 9.720 | 13,773,752 |
| 2025-05-14 | 9.900 | 9.950 | 9.410 | 9.410 | 9.410 | 14,970,652 |
| 2025-05-13 | 10.350 | 10.350 | 9.890 | 9.900 | 9.900 | 14,596,000 |
| 2025-05-12 | 10.190 | 10.450 | 10.050 | 10.350 | 10.350 | 15,516,284 |
| 2025-05-09 | 10.350 | 10.350 | 10.120 | 10.140 | 10.140 | 24,134,307 |
| 2025-05-08 | 10.640 | 11.100 | 10.640 | 10.650 | 10.650 | 33,220,737 |
| 2025-05-07 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 131,300 |
| 2025-05-06 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 88,400 |
| 2025-04-30 | 12.410 | 12.410 | 12.410 | 12.410 | 12.410 | 69,400 |
| 2025-04-29 | 13.060 | 13.060 | 13.060 | 13.060 | 13.060 | 0 |
| 2025-04-28 | 13.300 | 13.300 | 13.030 | 13.060 | 13.060 | 4,428,900 |
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.