Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	37.550	38.080	36.400	37.510	25.829	986,697
2024-07-24	40.100	40.100	37.600	37.950	26.132	1,592,105
2024-07-23	42.200	42.200	39.890	39.920	27.489	893,590
2024-07-22	41.410	42.060	41.170	41.620	28.659	468,231
2024-07-19	41.500	42.390	40.850	41.690	28.708	632,595
2024-07-18	40.620	41.710	40.350	41.500	28.577	663,135
2024-07-17	40.920	41.990	40.350	41.140	28.329	852,891
2024-07-16	40.520	40.900	40.090	40.900	28.164	441,095
2024-07-15	41.110	41.480	39.850	40.750	28.060	906,165
2024-07-12	41.360	42.460	41.000	41.550	28.611	642,969
2024-07-11	40.400	41.500	40.110	41.400	28.508	1,014,178
2024-07-10	40.100	40.720	39.150	40.010	27.551	488,843
2024-07-09	40.750	40.800	38.560	40.400	27.819	1,123,833
2024-07-08	42.040	42.230	40.220	40.780	28.081	782,257
2024-07-05	41.010	41.010	41.010	41.010	28.239	0
2024-07-04	42.010	42.030	40.760	41.010	28.239	821,056
2024-07-03	41.260	42.680	41.020	42.190	29.052	1,375,714
2024-07-02	41.160	41.330	40.630	40.920	28.177	835,606
2024-07-01	42.430	42.580	40.700	41.160	28.343	1,102,617
2024-06-28	42.180	43.160	41.750	42.430	29.217	703,620
2024-06-27	43.500	43.590	41.860	42.140	29.017	907,998
2024-06-26	43.000	43.490	42.580	43.370	29.864	594,147
2024-06-25	43.150	43.570	42.160	42.940	29.568	937,547
2024-06-24	46.200	46.900	42.800	43.160	29.720	2,282,317
2024-06-21	46.290	47.370	46.150	46.800	32.226	734,140
2024-06-20	46.470	47.660	46.230	46.440	31.978	898,417
2024-06-19	46.210	47.980	46.050	46.800	32.226	1,155,190
2024-06-18	47.650	47.860	46.470	46.680	32.144	1,202,026
2024-06-17	46.730	48.550	46.030	47.910	32.991	2,189,443
2024-06-14	43.480	47.350	43.420	46.830	32.247	3,210,524
2024-06-13	43.350	43.600	42.750	43.550	29.988	828,632
2024-06-12	42.070	43.630	41.760	43.320	29.830	1,026,996
2024-06-11	42.650	42.870	41.100	42.400	29.196	1,475,048
2024-06-07	41.140	43.050	41.000	42.880	29.527	1,401,650
2024-06-06	42.580	42.810	40.910	41.050	28.267	1,267,547
2024-06-05	41.880	43.190	41.880	42.610	29.341	1,367,763
2024-06-04	42.130	42.810	41.090	42.390	29.190	1,427,622
2024-06-03	43.190	43.660	40.960	42.300	29.128	2,175,108
2024-05-31	41.590	43.210	41.160	42.970	29.589	2,278,903
2024-05-30	41.250	41.840	40.110	41.290	28.432	1,040,244
2024-05-29	40.360	41.590	40.240	41.250	28.405	463,086
2024-05-28	41.400	41.430	40.500	41.010	28.239	633,355
2024-05-27	41.010	41.500	40.530	41.300	28.439	822,686
2024-05-24	42.010	42.380	41.000	41.010	28.239	1,016,444
2024-05-23	42.000	42.820	41.770	42.130	29.011	1,151,252
2024-05-22	42.900	43.160	41.590	42.010	28.928	1,174,590
2024-05-21	44.210	44.280	42.850	42.910	29.548	849,227
2024-05-20	41.890	44.270	41.860	43.790	30.154	2,194,050
2024-05-17	43.500	43.720	41.030	42.000	28.921	1,745,161
2024-05-16	44.150	44.200	43.200	43.800	30.160	1,135,824
2024-05-15	44.310	44.790	43.670	44.210	30.443	1,139,765
2024-05-14	43.620	44.390	43.460	44.390	30.567	1,148,522
2024-05-13	44.950	44.950	43.500	44.100	30.367	1,773,646
2024-05-10	46.820	46.900	44.830	45.550	31.366	1,586,149
2024-05-09	46.240	47.340	45.740	46.590	32.082	1,536,241
2024-05-08	45.000	46.700	44.840	46.240	31.841	2,694,092
2024-05-07	44.420	45.230	44.420	45.060	31.028	1,712,690
2024-05-06	44.910	45.980	44.220	44.620	30.725	3,651,561
2024-04-30	47.180	47.570	44.970	45.000	30.987	4,067,413
2024-04-29	47.630	48.500	46.000	47.680	32.832	2,471,516

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.