Hainan Huluwa Pharmaceutical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.550 | 5.660 | 5.540 | 5.620 | 5.620 | 732,500 |
| 2026-10-20 | 5.570 | 5.620 | 5.530 | 5.550 | 5.550 | 652,300 |
| 2026-10-19 | 5.550 | 5.630 | 5.540 | 5.560 | 5.560 | 749,700 |
| 2026-10-16 | 5.560 | 5.660 | 5.550 | 5.590 | 5.590 | 571,600 |
| 2026-10-15 | 5.620 | 5.700 | 5.510 | 5.560 | 5.560 | 1,061,500 |
| 2026-10-14 | 5.780 | 5.780 | 5.630 | 5.640 | 5.640 | 651,900 |
| 2026-10-13 | 5.730 | 5.730 | 5.620 | 5.700 | 5.700 | 819,000 |
| 2026-10-12 | 5.780 | 5.820 | 5.700 | 5.730 | 5.730 | 852,300 |
| 2026-10-09 | 5.830 | 5.870 | 5.650 | 5.810 | 5.810 | 1,510,800 |
| 2026-10-08 | 5.700 | 5.970 | 5.700 | 5.830 | 5.830 | 1,890,502 |
| 2026-09-30 | 5.720 | 5.760 | 5.670 | 5.710 | 5.710 | 809,800 |
| 2026-09-29 | 5.700 | 5.750 | 5.650 | 5.720 | 5.720 | 515,100 |
| 2026-09-28 | 5.720 | 5.780 | 5.680 | 5.700 | 5.700 | 794,600 |
| 2026-09-24 | 5.890 | 5.900 | 5.740 | 5.760 | 5.760 | 614,100 |
| 2026-09-23 | 5.800 | 5.870 | 5.800 | 5.850 | 5.850 | 715,300 |
| 2026-09-22 | 5.840 | 5.890 | 5.800 | 5.820 | 5.820 | 660,400 |
| 2026-09-21 | 5.790 | 5.900 | 5.780 | 5.860 | 5.860 | 1,009,900 |
| 2026-09-18 | 5.710 | 5.790 | 5.700 | 5.770 | 5.770 | 566,567 |
| 2026-09-17 | 5.660 | 5.720 | 5.660 | 5.710 | 5.710 | 578,667 |
| 2026-09-16 | 5.650 | 5.730 | 5.640 | 5.660 | 5.660 | 656,900 |
| 2026-09-15 | 5.760 | 5.790 | 5.680 | 5.700 | 5.700 | 827,600 |
| 2026-09-14 | 5.820 | 5.910 | 5.760 | 5.770 | 5.770 | 1,349,900 |
| 2026-09-11 | 6.000 | 6.000 | 5.860 | 5.890 | 5.890 | 676,900 |
| 2026-09-10 | 5.830 | 6.010 | 5.830 | 5.940 | 5.940 | 682,500 |
| 2026-09-09 | 6.060 | 6.070 | 5.970 | 5.990 | 5.990 | 679,900 |
| 2026-09-08 | 6.060 | 6.110 | 6.030 | 6.060 | 6.060 | 1,025,900 |
| 2026-09-07 | 6.360 | 6.360 | 6.030 | 6.100 | 6.100 | 1,843,200 |
| 2026-09-04 | 5.910 | 6.040 | 5.900 | 5.960 | 5.960 | 748,100 |
| 2026-09-03 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 946,800 |
| 2026-09-02 | 6.050 | 6.100 | 6.010 | 6.030 | 6.030 | 1,048,400 |
| 2026-09-01 | 5.980 | 6.090 | 5.950 | 6.080 | 6.080 | 1,768,600 |
| 2026-08-31 | 5.990 | 6.050 | 5.920 | 5.950 | 5.950 | 773,612 |
| 2026-08-28 | 5.960 | 6.030 | 5.950 | 6.010 | 6.010 | 554,200 |
| 2026-08-27 | 6.020 | 6.030 | 5.910 | 5.960 | 5.960 | 878,200 |
| 2026-08-26 | 6.080 | 6.080 | 5.990 | 6.040 | 6.040 | 835,000 |
| 2026-08-25 | 5.770 | 6.020 | 5.770 | 6.000 | 6.000 | 1,029,900 |
| 2026-08-24 | 5.860 | 5.870 | 5.760 | 5.770 | 5.770 | 693,600 |
| 2026-08-21 | 5.850 | 5.900 | 5.730 | 5.870 | 5.870 | 839,500 |
| 2026-08-20 | 5.870 | 6.020 | 5.870 | 5.890 | 5.890 | 1,252,200 |
| 2026-08-19 | 5.910 | 5.920 | 5.780 | 5.840 | 5.840 | 880,700 |
| 2026-08-18 | 6.050 | 6.050 | 5.870 | 5.910 | 5.910 | 1,830,500 |
| 2026-08-17 | 6.030 | 6.110 | 6.000 | 6.060 | 6.060 | 918,600 |
| 2026-08-14 | 6.160 | 6.200 | 6.000 | 6.050 | 6.050 | 1,460,500 |
| 2026-08-13 | 6.080 | 6.400 | 6.010 | 6.130 | 6.130 | 2,664,700 |
| 2026-08-12 | 6.100 | 6.170 | 6.040 | 6.080 | 6.080 | 1,048,900 |
| 2026-08-11 | 6.060 | 6.180 | 6.040 | 6.060 | 6.060 | 1,606,100 |
| 2026-08-10 | 5.990 | 6.330 | 5.980 | 6.110 | 6.110 | 2,056,800 |
| 2026-08-07 | 6.080 | 6.150 | 6.010 | 6.030 | 6.030 | 1,858,200 |
| 2026-08-06 | 5.810 | 6.100 | 5.760 | 6.010 | 6.010 | 3,208,000 |
| 2026-08-05 | 5.850 | 5.850 | 5.750 | 5.790 | 5.790 | 1,340,400 |
| 2026-08-04 | 5.820 | 5.890 | 5.790 | 5.830 | 5.830 | 1,047,700 |
| 2026-08-03 | 5.740 | 5.870 | 5.700 | 5.820 | 5.820 | 1,231,800 |
| 2026-07-31 | 5.710 | 5.810 | 5.710 | 5.740 | 5.740 | 1,132,100 |
| 2026-07-30 | 5.660 | 5.980 | 5.660 | 5.720 | 5.720 | 1,794,512 |
| 2026-07-29 | 5.510 | 5.650 | 5.510 | 5.640 | 5.640 | 1,305,000 |
| 2026-07-28 | 5.480 | 5.630 | 5.480 | 5.550 | 5.550 | 1,079,100 |
| 2026-07-27 | 5.400 | 5.540 | 5.380 | 5.520 | 5.520 | 935,700 |
| 2026-07-24 | 5.470 | 5.520 | 5.400 | 5.410 | 5.410 | 943,000 |
| 2026-07-23 | 5.440 | 5.540 | 5.400 | 5.520 | 5.520 | 959,500 |
| 2026-07-22 | 5.360 | 5.620 | 5.360 | 5.460 | 5.460 | 1,518,100 |
Page 1 of 3 · 121 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.