Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	44.100	48.190	44.100	47.130	32.454	5,863,648
2023-10-27	41.980	44.150	41.010	44.100	30.367	3,588,429
2023-10-26	41.630	41.910	40.600	41.820	28.797	1,538,908
2023-10-25	39.910	42.300	39.670	41.630	28.666	2,572,150
2023-10-24	38.430	40.000	38.010	39.990	27.537	1,331,922
2023-10-23	38.870	39.390	38.180	38.430	26.463	1,230,145
2023-10-20	39.050	39.780	38.700	38.870	26.766	1,000,553
2023-10-19	38.690	39.690	38.100	39.250	27.027	1,481,011
2023-10-18	40.880	40.880	39.150	39.910	26.862	2,216,404
2023-10-17	39.620	41.100	39.250	41.030	27.616	2,905,910
2023-10-16	40.590	40.890	39.460	39.620	26.667	1,583,272
2023-10-13	40.580	41.000	40.120	40.590	27.320	1,459,472
2023-10-12	40.440	41.050	40.100	40.570	27.306	791,217
2023-10-11	40.090	40.950	39.500	40.140	27.017	1,032,346
2023-10-10	40.800	40.800	39.830	39.900	26.855	957,255
2023-10-09	41.070	41.070	40.000	40.580	27.313	1,027,397
2023-09-28	41.000	41.550	40.910	41.020	27.609	889,018
2023-09-27	40.100	41.330	40.100	41.110	27.670	941,305
2023-09-26	40.770	40.900	40.300	40.670	27.374	644,513
2023-09-25	40.550	41.100	40.060	40.780	27.448	713,337
2023-09-22	39.900	40.730	39.160	40.420	27.205	1,025,564
2023-09-21	39.960	40.290	39.850	39.980	26.909	698,637
2023-09-20	40.170	40.600	39.960	39.960	26.896	719,168
2023-09-19	40.630	41.150	40.010	40.310	27.131	795,456
2023-09-18	40.010	40.880	40.010	40.630	27.347	1,179,694
2023-09-15	39.250	41.200	39.180	40.580	27.313	1,820,777
2023-09-14	39.380	39.640	38.980	39.250	26.418	749,250
2023-09-13	39.530	39.540	38.840	39.200	26.384	689,353
2023-09-12	39.140	39.770	39.030	39.530	26.606	976,626
2023-09-11	38.410	39.560	38.220	39.070	26.297	1,500,541
2023-09-08	38.000	38.640	37.930	38.490	25.906	882,879
2023-09-07	39.190	39.190	38.080	38.230	25.731	976,836
2023-09-06	38.880	39.170	38.710	39.000	26.250	825,568
2023-09-05	39.880	40.080	38.760	38.880	26.169	1,536,679
2023-09-04	40.710	40.940	39.810	39.880	26.842	1,905,751
2023-09-01	41.960	42.270	40.610	40.730	27.414	1,762,710
2023-08-31	42.580	42.580	41.520	41.800	28.134	1,184,793
2023-08-30	40.400	42.640	40.050	42.570	28.652	3,392,074
2023-08-29	37.500	40.600	37.500	40.400	27.192	2,398,319
2023-08-28	40.000	40.000	37.720	37.740	25.402	2,441,124
2023-08-25	37.900	38.280	37.240	37.650	25.341	1,502,405
2023-08-24	36.970	38.460	36.710	38.010	25.583	1,045,653
2023-08-23	36.970	37.460	36.810	37.000	24.904	853,748
2023-08-22	37.680	37.800	36.310	37.100	24.971	1,303,461
2023-08-21	37.900	38.480	37.300	37.400	25.173	1,193,262
2023-08-18	38.800	39.000	37.850	37.920	25.523	1,029,919
2023-08-17	38.880	39.270	38.150	38.800	26.115	934,913
2023-08-16	39.400	39.650	38.870	38.870	26.162	782,292
2023-08-15	39.690	40.050	39.150	39.370	26.499	749,039
2023-08-14	39.950	40.140	39.160	39.510	26.593	1,187,919
2023-08-11	39.750	40.390	39.110	39.520	26.600	1,321,339
2023-08-10	40.020	40.170	39.350	39.500	26.586	898,976
2023-08-09	39.470	40.210	39.200	39.810	26.795	1,097,133
2023-08-08	41.500	41.500	38.030	39.750	26.754	2,712,116
2023-08-07	42.540	42.550	41.390	41.500	27.932	1,400,565
2023-08-04	43.500	43.500	42.460	42.550	28.639	931,373
2023-08-03	42.820	43.500	42.600	43.130	29.029	911,138
2023-08-02	42.670	43.130	42.060	43.040	28.969	1,099,166
2023-08-01	42.200	42.940	41.620	42.810	28.814	1,771,520
2023-07-31	43.280	43.280	41.700	42.200	28.404	2,665,754

← NewerPage 13 of 21 · 1,212 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.