Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	42.670	43.660	42.360	43.250	29.110	1,812,664
2023-07-27	42.170	42.960	42.170	42.770	28.787	1,448,816
2023-07-26	40.780	42.670	40.630	42.320	28.484	1,823,703
2023-07-25	41.220	41.220	40.060	41.040	27.623	1,412,919
2023-07-24	40.780	41.050	40.050	40.750	27.427	841,054
2023-07-21	40.120	41.100	40.120	40.580	27.313	1,141,595
2023-07-20	40.960	40.960	40.020	40.320	27.138	797,101
2023-07-19	41.480	41.480	40.500	40.710	27.401	896,226
2023-07-18	41.570	41.620	40.550	40.740	27.421	879,971
2023-07-17	41.730	41.760	40.490	41.100	27.663	1,623,823
2023-07-14	42.080	42.080	41.410	41.700	28.067	1,056,381
2023-07-13	41.990	42.590	41.850	42.000	28.269	1,245,270
2023-07-12	43.200	43.210	42.010	42.020	28.282	1,126,517
2023-07-11	42.790	43.300	42.790	42.960	28.915	1,097,847
2023-07-10	42.550	43.140	41.500	42.800	28.807	1,544,460
2023-07-07	42.100	43.160	42.000	42.400	28.538	1,308,917
2023-07-06	43.000	43.000	41.030	42.350	28.504	1,990,178
2023-07-05	42.490	43.070	42.200	42.750	28.774	1,609,346
2023-07-04	41.190	43.260	41.110	42.650	28.706	2,339,442
2023-07-03	40.670	41.680	40.200	41.510	27.939	1,620,406
2023-06-30	40.450	40.880	40.260	40.620	27.340	544,198
2023-06-29	39.330	40.900	39.040	40.380	27.179	1,218,877
2023-06-28	39.010	39.490	38.700	39.300	26.452	653,667
2023-06-27	38.790	39.250	38.300	39.160	26.357	631,706
2023-06-26	39.010	39.290	38.260	38.510	25.920	780,612
2023-06-21	39.440	39.790	39.060	39.100	26.317	617,332
2023-06-20	39.780	39.980	39.120	39.340	26.478	703,199
2023-06-19	39.470	40.030	39.180	39.780	26.775	616,117
2023-06-16	40.050	40.360	39.420	39.470	26.566	1,033,221
2023-06-15	40.020	40.520	39.900	40.210	27.064	700,112
2023-06-14	39.400	40.430	39.100	40.310	27.131	1,260,670
2023-06-13	39.130	40.450	38.970	39.630	26.674	1,711,645
2023-06-12	39.500	39.500	38.280	39.100	26.317	1,429,169
2023-06-09	39.130	39.530	38.770	39.500	26.586	1,849,486
2023-06-08	39.060	39.390	38.770	38.940	26.209	861,418
2023-06-07	39.070	39.500	38.790	39.080	26.304	868,200
2023-06-06	39.230	39.990	39.040	39.250	26.418	971,511
2023-06-05	39.780	39.780	39.050	39.470	26.566	1,226,608
2023-06-02	39.650	40.020	39.210	39.590	26.647	885,886
2023-06-01	40.200	40.790	39.260	39.340	26.478	1,360,802
2023-05-31	40.640	40.970	40.300	40.400	27.192	1,098,774
2023-05-30	41.320	41.800	40.000	40.440	27.219	1,279,059
2023-05-29	41.600	42.050	40.690	40.940	27.555	919,748
2023-05-26	41.190	41.800	40.600	41.580	27.986	1,102,740
2023-05-25	41.510	41.930	41.000	41.230	27.751	1,415,614
2023-05-24	41.730	42.550	41.430	41.730	28.087	1,424,627
2023-05-23	41.630	42.190	41.300	41.690	28.060	1,263,446
2023-05-22	40.570	42.500	40.280	41.970	28.249	2,733,343
2023-05-19	40.210	41.100	40.110	40.580	27.313	882,735
2023-05-18	39.920	41.120	39.920	40.480	27.246	1,190,082
2023-05-17	39.000	40.200	38.780	39.920	26.869	931,142
2023-05-16	38.650	39.580	38.260	39.080	26.304	740,181
2023-05-15	37.900	38.470	37.450	38.380	25.832	876,243
2023-05-12	37.900	38.580	37.790	37.970	25.556	583,191
2023-05-11	38.400	38.400	37.810	37.970	25.556	804,924
2023-05-10	38.770	38.770	37.660	38.140	25.671	1,320,593
2023-05-09	40.200	40.200	38.500	38.500	25.913	1,696,856
2023-05-08	40.260	40.870	39.570	39.860	26.828	1,301,280
2023-05-05	41.190	41.360	40.200	40.280	27.111	1,379,168
2023-05-04	41.500	41.700	39.550	41.220	27.744	2,463,578

← NewerPage 14 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.