Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	45.240	48.330	44.820	47.630	32.798	2,678,264
2024-04-25	45.500	45.750	44.600	44.990	30.980	1,191,463
2024-04-24	45.500	46.100	44.680	45.290	31.187	1,237,115
2024-04-23	44.800	46.060	44.040	45.500	31.331	2,085,701
2024-04-22	47.920	49.780	42.660	45.050	31.021	4,660,607
2024-04-19	47.570	47.960	46.160	47.780	32.901	1,151,761
2024-04-18	47.700	48.480	46.640	47.650	32.812	1,193,222
2024-04-17	46.300	48.780	46.300	47.500	32.708	1,963,582
2024-04-16	50.700	50.900	45.650	45.990	31.669	2,333,732
2024-04-15	49.990	51.990	48.900	50.000	34.430	2,329,051
2024-04-12	49.550	50.130	49.340	49.650	34.189	1,135,141
2024-04-11	49.780	50.300	48.500	49.830	34.313	1,446,855
2024-04-10	51.500	51.500	48.980	49.800	34.292	1,799,819
2024-04-09	51.000	51.050	50.100	50.820	34.994	1,172,700
2024-04-08	51.310	52.450	50.560	50.700	34.912	1,163,636
2024-04-03	52.430	52.970	51.360	51.790	35.662	1,106,263
2024-04-02	51.050	52.950	51.050	52.440	36.110	2,182,940
2024-04-01	51.490	51.980	50.490	51.280	35.311	1,430,374
2024-03-29	48.880	51.570	48.000	51.570	35.511	302,785
2024-03-28	47.130	49.200	46.550	48.430	33.349	1,858,414
2024-03-27	47.450	48.270	47.010	47.300	32.571	781,575
2024-03-26	47.130	47.770	46.720	47.670	32.825	2,234,554
2024-03-25	49.740	49.740	46.940	47.020	32.378	2,723,415
2024-03-22	49.530	50.300	48.890	49.430	34.037	1,794,035
2024-03-21	49.950	50.830	48.900	49.590	34.147	1,466,978
2024-03-20	49.340	49.900	48.600	49.530	34.106	1,147,963
2024-03-19	49.800	50.000	48.960	49.350	33.982	1,098,227
2024-03-18	49.150	50.400	48.620	49.690	34.216	1,382,105
2024-03-15	47.280	49.720	47.220	49.110	33.817	1,901,744
2024-03-14	47.200	48.200	47.030	47.620	32.791	1,174,430
2024-03-13	45.450	48.400	45.450	47.200	32.502	2,018,521
2024-03-12	46.340	46.860	45.260	45.860	31.579	1,301,984
2024-03-11	44.300	46.700	43.860	46.240	31.841	1,709,124
2024-03-08	44.000	44.590	43.500	44.300	30.505	993,074
2024-03-07	44.440	45.450	43.400	43.750	30.126	1,717,717
2024-03-06	44.200	45.280	43.300	44.380	30.560	1,611,226
2024-03-05	44.000	44.990	43.000	43.930	30.250	1,519,901
2024-03-04	45.000	45.790	43.630	44.570	30.691	1,421,859
2024-03-01	44.070	45.160	43.580	44.630	30.732	1,109,703
2024-02-29	41.530	44.310	41.100	44.020	30.312	1,482,818
2024-02-28	43.970	45.460	41.010	41.750	28.749	2,200,702
2024-02-27	42.440	44.050	42.010	44.050	30.333	1,416,979
2024-02-26	40.660	43.640	40.660	42.440	29.224	2,362,826
2024-02-23	40.120	41.580	40.000	41.420	28.522	1,559,397
2024-02-22	40.100	40.850	39.550	40.030	27.565	1,154,966
2024-02-21	39.170	42.280	38.740	40.200	27.682	2,323,433
2024-02-20	37.350	39.880	37.220	39.590	27.262	2,164,041
2024-02-19	39.370	39.370	37.210	37.890	26.091	1,606,081
2024-02-08	36.660	39.200	35.810	38.120	26.249	2,643,278
2024-02-07	35.950	38.250	34.580	36.950	25.444	3,251,949
2024-02-06	30.310	36.720	30.020	35.450	24.411	3,447,950
2024-02-05	35.170	35.580	30.840	31.000	21.347	3,700,257
2024-02-02	37.650	37.650	34.360	35.340	24.335	2,187,929
2024-02-01	37.130	38.500	36.660	37.200	25.616	2,135,718
2024-01-31	39.700	39.700	37.090	37.700	25.960	2,500,953
2024-01-30	40.180	40.320	39.310	39.600	27.268	1,323,421
2024-01-29	41.120	41.950	39.790	40.180	27.668	1,276,597
2024-01-26	41.880	42.280	40.410	40.960	28.205	1,610,476
2024-01-25	38.200	41.040	38.060	40.980	28.219	2,846,926
2024-01-24	40.180	40.490	37.000	38.650	26.614	3,213,771

← NewerPage 11 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.