Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.110	47.450	45.330	47.110	47.110	1,369,725
2026-10-19	47.990	47.990	45.090	46.570	46.570	3,284,917
2026-10-16	47.300	49.500	46.990	48.300	48.300	2,686,079
2026-10-15	46.400	48.090	46.000	46.500	46.500	2,082,689
2026-10-14	47.810	48.150	46.840	47.160	47.160	1,184,873
2026-10-13	48.950	48.950	45.450	47.980	47.980	2,787,720
2026-10-12	53.000	53.070	49.690	49.800	49.800	1,908,549
2026-10-09	53.480	53.780	49.600	52.450	52.450	3,156,106
2026-10-08	57.910	57.910	52.660	53.000	53.000	3,550,339
2026-09-30	56.420	59.770	54.470	57.210	57.210	3,234,009
2026-09-29	55.280	57.720	53.850	56.590	56.590	2,395,785
2026-09-28	56.310	57.480	54.500	55.000	55.000	2,425,846
2026-09-24	57.790	58.100	56.290	56.880	56.880	3,061,062
2026-09-23	58.300	60.400	57.950	58.080	58.080	2,903,617
2026-09-22	58.650	59.480	57.300	58.900	58.900	4,541,182
2026-09-21	55.950	59.980	55.950	59.450	59.450	6,317,679
2026-09-18	53.000	56.500	52.600	56.100	56.100	4,752,129
2026-09-17	49.680	54.550	49.300	52.510	52.510	3,900,092
2026-09-16	48.980	50.450	48.330	49.800	49.800	1,951,737
2026-09-15	48.560	49.390	47.700	48.740	48.740	1,856,080
2026-09-14	45.810	49.450	45.810	48.660	48.660	2,192,760
2026-09-11	46.960	47.000	45.740	46.210	46.210	1,183,299
2026-09-10	47.930	48.160	46.500	46.940	46.940	2,050,393
2026-09-09	49.500	50.250	48.310	48.410	48.410	1,430,446
2026-09-08	49.390	49.840	48.510	49.610	49.610	1,083,975
2026-09-07	49.950	50.200	47.890	49.140	49.140	2,504,769
2026-09-04	48.390	50.680	48.090	50.020	50.020	2,616,974
2026-09-03	48.000	48.600	47.600	48.240	48.240	1,221,548
2026-09-02	48.790	48.880	47.360	48.050	48.050	1,827,747
2026-09-01	46.200	49.200	46.080	48.730	48.730	4,795,360
2026-08-31	43.960	47.140	43.000	46.650	46.650	3,939,070
2026-08-28	45.800	45.800	44.360	44.360	44.360	1,636,298
2026-08-27	44.400	45.490	43.990	45.270	45.270	2,297,584
2026-08-26	42.340	44.240	42.340	43.960	43.960	2,275,634
2026-08-25	42.530	43.460	42.080	43.000	43.000	2,366,369
2026-08-24	44.550	45.980	42.640	43.330	43.330	3,500,981
2026-08-21	44.010	44.530	42.420	43.650	43.650	3,425,853
2026-08-20	43.970	46.640	43.970	45.240	45.240	4,767,112
2026-08-19	45.100	45.160	42.720	42.960	42.960	2,146,287
2026-08-18	45.880	45.880	44.710	45.020	45.020	2,130,437
2026-08-17	43.950	45.860	43.200	45.550	45.550	3,591,108
2026-08-14	46.130	46.650	43.610	44.170	44.170	4,713,772
2026-08-13	45.920	47.850	45.000	46.300	46.300	4,324,522
2026-08-12	46.160	47.600	45.810	45.900	45.900	2,039,464
2026-08-11	45.980	48.300	44.430	46.620	46.620	4,342,402
2026-08-10	48.000	48.880	45.650	46.190	46.190	4,132,292
2026-08-07	43.810	47.200	43.810	47.030	47.030	3,691,294
2026-08-06	44.110	45.330	43.780	44.000	44.000	2,651,561
2026-08-05	44.270	44.840	43.610	43.990	43.990	2,915,830
2026-08-04	42.650	44.500	42.500	44.260	44.260	3,003,780
2026-08-03	41.800	43.270	41.800	42.450	42.450	2,023,886
2026-07-31	41.500	42.160	41.000	42.000	42.000	2,338,042
2026-07-30	45.260	45.260	40.330	40.700	40.700	5,053,523
2026-07-29	44.960	46.260	44.410	45.210	45.210	2,018,107
2026-07-28	45.200	46.340	44.460	44.930	44.930	1,797,227
2026-07-27	44.440	46.980	44.400	45.800	45.800	2,224,329
2026-07-24	47.600	47.600	44.380	44.740	44.740	2,991,060
2026-07-23	47.630	48.250	45.670	47.290	47.290	2,849,047
2026-07-22	47.000	49.810	46.460	47.360	47.360	3,496,688
2026-07-21	47.490	47.760	43.800	47.650	47.650	4,733,381

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.1788 CNY
2025-05-29	0.6000 CNY
2024-10-25	0.9000 CNY
2023-10-19	0.9000 CNY
2022-05-18	0.7000 CNY

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