Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	41.240	41.240	39.330	40.250	27.716	1,781,756
2024-01-22	43.470	43.980	40.000	40.630	27.978	2,421,549
2024-01-19	45.300	45.300	43.750	43.850	30.195	1,072,919
2024-01-18	45.460	45.460	43.230	45.320	31.207	2,008,365
2024-01-17	45.990	46.540	45.100	45.380	31.249	821,304
2024-01-16	46.400	46.430	45.250	46.150	31.779	1,172,197
2024-01-15	45.780	45.780	45.780	45.780	31.524	0
2024-01-12	45.800	46.740	45.610	45.780	31.524	1,228,557
2024-01-11	45.980	47.000	44.980	45.910	31.613	1,697,243
2024-01-10	46.130	46.420	45.540	45.750	31.503	862,526
2024-01-09	46.290	47.090	45.600	46.180	31.799	1,331,605
2024-01-08	46.400	46.670	45.970	46.360	31.923	1,622,677
2024-01-05	48.520	48.620	46.500	46.960	32.337	1,708,914
2024-01-04	48.650	49.400	48.100	48.550	33.431	1,108,399
2024-01-03	47.700	49.150	47.700	48.550	33.431	2,603,382
2024-01-02	49.260	49.280	47.350	47.950	33.018	2,166,987
2023-12-29	47.220	49.260	47.070	48.940	33.700	2,414,556
2023-12-28	47.690	47.800	45.900	47.210	32.509	2,628,353
2023-12-27	46.980	48.280	46.000	47.960	33.025	2,558,775
2023-12-26	48.020	48.660	46.400	46.710	32.164	2,873,221
2023-12-25	50.850	51.370	47.810	48.330	33.280	4,234,244
2023-12-22	50.500	52.840	49.780	50.050	34.464	8,008,386
2023-12-21	50.280	50.280	47.800	49.930	34.382	3,786,409
2023-12-20	50.100	51.760	49.540	49.540	34.113	4,852,519
2023-12-19	47.890	50.200	47.530	49.450	34.051	3,288,600
2023-12-18	49.950	50.890	47.710	48.200	33.190	4,271,657
2023-12-15	48.050	50.760	47.300	50.030	34.450	4,381,116
2023-12-14	48.700	49.980	48.030	48.350	33.294	2,991,119
2023-12-13	49.600	50.000	47.110	49.320	33.962	5,839,169
2023-12-12	45.300	49.760	45.240	49.440	34.044	6,294,131
2023-12-11	43.600	45.660	43.570	45.480	31.317	1,744,327
2023-12-08	44.000	44.070	43.600	43.750	30.126	532,522
2023-12-07	44.300	44.550	43.600	43.930	30.250	878,768
2023-12-06	44.540	44.780	43.750	44.220	30.450	915,520
2023-12-05	44.650	44.900	44.050	44.230	30.457	1,122,886
2023-12-04	44.740	45.500	44.350	44.670	30.760	1,233,726
2023-12-01	44.800	45.190	44.500	44.740	30.808	965,381
2023-11-30	44.700	45.080	44.300	45.050	31.021	1,148,103
2023-11-29	44.980	45.100	44.560	44.690	30.773	819,103
2023-11-28	44.500	45.330	44.050	45.010	30.994	973,116
2023-11-27	45.100	45.500	44.490	44.640	30.739	1,410,631
2023-11-24	45.390	45.750	44.900	45.310	31.200	1,320,769
2023-11-23	44.550	45.750	44.540	45.330	31.214	1,861,433
2023-11-22	45.250	45.900	43.860	44.060	30.340	2,393,983
2023-11-21	45.050	46.200	44.460	45.360	31.235	2,149,117
2023-11-20	43.430	45.190	43.430	45.130	31.076	2,274,144
2023-11-17	43.490	43.630	42.850	43.450	29.919	1,714,088
2023-11-16	44.000	44.350	43.010	43.200	29.747	1,711,544
2023-11-15	44.400	44.500	43.740	44.200	30.436	1,743,947
2023-11-14	44.790	44.790	43.760	44.300	30.505	1,591,105
2023-11-13	45.150	45.340	44.000	44.290	30.498	1,531,454
2023-11-10	44.880	45.740	44.220	45.140	31.083	1,313,285
2023-11-09	45.150	46.290	44.210	44.820	30.863	2,249,002
2023-11-08	44.630	45.280	44.360	44.780	30.835	1,451,739
2023-11-07	45.850	45.850	44.300	44.630	30.732	2,336,818
2023-11-06	45.730	47.000	45.580	45.900	31.607	1,914,635
2023-11-03	46.830	47.770	45.000	45.400	31.262	3,953,685
2023-11-02	47.460	48.780	47.020	47.070	32.412	2,301,345
2023-11-01	46.800	48.080	46.360	47.400	32.639	2,315,770
2023-10-31	47.240	47.770	46.280	46.810	32.233	2,882,391

← NewerPage 12 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.