Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	41.790	42.500	41.000	41.480	27.919	2,507,188
2023-04-27	40.680	42.190	40.010	41.790	28.128	2,692,436
2023-04-26	39.500	41.980	38.950	40.490	27.252	1,938,417
2023-04-25	39.500	40.090	38.000	38.830	26.135	1,610,029
2023-04-24	38.810	40.190	38.510	39.710	26.728	1,270,005
2023-04-21	39.000	39.680	38.560	38.750	26.081	1,065,995
2023-04-20	40.310	40.450	38.250	38.930	26.202	2,156,571
2023-04-19	38.830	40.900	38.830	40.370	27.172	2,012,222
2023-04-18	39.030	39.190	38.710	39.030	26.270	765,524
2023-04-17	38.260	39.180	38.100	39.150	26.351	1,295,396
2023-04-14	38.550	39.180	38.110	38.260	25.752	1,083,381
2023-04-13	38.290	38.780	37.920	38.430	25.866	1,154,889
2023-04-12	38.380	38.380	37.850	38.240	25.738	624,745
2023-04-11	38.600	38.600	37.850	38.250	25.745	1,260,562
2023-04-10	38.000	38.550	37.820	38.300	25.778	1,304,948
2023-04-07	37.400	38.430	37.220	38.000	25.577	1,309,653
2023-04-06	36.910	37.600	36.740	37.350	25.139	1,221,169
2023-04-04	36.850	37.070	36.220	36.910	24.843	877,693
2023-04-03	36.790	37.100	36.390	36.690	24.695	763,190
2023-03-31	36.800	37.050	36.550	36.820	24.782	605,242
2023-03-30	37.460	37.460	36.540	36.600	24.634	1,128,752
2023-03-29	37.030	37.570	36.620	37.060	24.944	1,337,638
2023-03-28	36.320	37.360	36.040	37.030	24.924	1,641,652
2023-03-27	36.100	36.480	35.700	36.320	24.446	852,443
2023-03-24	36.380	36.600	35.870	36.020	24.244	1,108,101
2023-03-23	36.290	36.550	36.050	36.150	24.331	967,218
2023-03-22	36.180	36.580	35.500	36.470	24.547	1,479,172
2023-03-21	35.540	36.060	35.540	36.010	24.237	841,302
2023-03-20	35.730	35.800	35.000	35.550	23.928	1,205,516
2023-03-17	36.300	36.300	35.580	35.880	24.150	1,135,943
2023-03-16	35.690	36.470	35.160	35.680	24.015	1,403,453
2023-03-15	34.990	36.570	34.770	35.600	23.961	1,766,307
2023-03-14	35.320	35.590	34.290	34.770	23.403	1,351,060
2023-03-13	35.900	35.900	35.110	35.260	23.732	1,344,253
2023-03-10	36.010	36.180	35.650	35.930	24.183	903,980
2023-03-09	35.460	36.300	35.460	36.250	24.399	1,223,268
2023-03-08	35.410	35.680	35.200	35.530	23.914	938,043
2023-03-07	36.240	36.340	35.510	35.560	23.934	1,373,715
2023-03-06	35.910	36.350	35.590	36.140	24.325	1,547,665
2023-03-03	35.900	36.180	35.460	35.770	24.076	1,001,390
2023-03-02	36.380	36.380	35.900	35.900	24.163	1,153,279
2023-03-01	36.460	36.650	35.790	36.020	24.244	1,220,445
2023-02-28	35.130	36.270	35.130	36.200	24.365	1,542,172
2023-02-27	35.850	36.080	35.080	35.170	23.672	1,269,580
2023-02-24	35.210	36.070	35.160	35.850	24.129	1,640,098
2023-02-23	35.400	35.950	35.220	35.300	23.759	1,243,709
2023-02-22	34.870	35.220	34.770	35.220	23.705	862,125
2023-02-21	35.240	35.460	34.830	34.990	23.551	1,220,053
2023-02-20	35.760	35.780	34.580	35.370	23.806	1,779,170
2023-02-17	34.630	35.580	34.560	35.350	23.793	2,119,913
2023-02-16	35.330	35.700	34.190	34.750	23.389	2,414,417
2023-02-15	35.350	35.360	34.860	35.220	23.705	1,239,152
2023-02-14	34.960	35.580	34.900	35.170	23.672	1,717,861
2023-02-13	34.830	35.000	34.390	34.920	23.504	1,403,754
2023-02-10	34.900	35.090	34.390	34.830	23.443	1,866,426
2023-02-09	34.600	34.680	34.120	34.600	23.288	2,672,597
2023-02-08	34.930	35.010	34.610	34.730	23.376	843,577
2023-02-07	35.240	35.240	34.300	34.700	23.355	1,206,907
2023-02-06	35.220	35.250	34.770	34.900	23.490	810,703
2023-02-03	34.860	35.350	34.530	35.060	23.598	915,993

← NewerPage 15 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.