Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	35.000	35.380	34.800	35.010	23.564	1,199,945
2023-02-01	35.000	35.360	34.600	35.120	23.638	1,677,083
2023-01-31	34.990	35.110	34.320	34.680	23.342	1,277,183
2023-01-30	34.190	35.700	34.170	34.790	23.416	2,090,482
2023-01-20	34.510	34.510	34.000	34.360	23.127	997,869
2023-01-19	34.200	34.390	33.810	34.260	23.059	733,768
2023-01-18	33.710	34.150	33.660	33.990	22.878	566,424
2023-01-17	33.880	34.150	33.640	33.900	22.817	1,134,740
2023-01-16	33.440	34.380	33.190	34.060	22.925	1,833,664
2023-01-13	33.320	33.390	32.700	33.330	22.433	1,467,587
2023-01-12	32.770	33.170	32.500	32.810	22.083	840,555
2023-01-11	32.620	33.400	32.510	32.770	22.056	1,545,763
2023-01-10	32.500	32.910	32.410	32.550	21.908	967,944
2023-01-09	32.450	32.900	32.310	32.690	22.003	1,636,478
2023-01-06	33.450	33.450	32.440	32.450	21.841	1,933,992
2023-01-05	33.480	33.490	32.890	33.200	22.346	2,620,658
2023-01-04	34.000	34.970	33.120	33.380	22.467	4,594,615
2023-01-03	33.880	36.530	33.860	34.990	23.551	7,002,405
2022-12-30	31.980	32.070	31.320	31.830	21.424	1,431,222
2022-12-29	31.490	32.100	31.330	31.940	21.498	1,349,380
2022-12-28	31.800	32.000	31.470	31.630	21.289	1,192,349
2022-12-27	32.770	33.050	31.140	31.930	21.491	2,231,188
2022-12-26	33.080	33.800	32.680	32.750	22.043	1,868,794
2022-12-23	33.080	33.680	33.080	33.340	22.440	1,535,228
2022-12-22	34.730	34.780	33.290	33.320	22.427	2,179,275
2022-12-21	35.690	35.830	34.250	34.520	23.234	3,018,036
2022-12-20	36.850	36.990	35.250	35.300	23.759	3,129,687
2022-12-19	38.300	38.410	36.500	37.000	24.904	4,851,401
2022-12-16	37.510	39.150	37.500	38.760	26.088	5,165,851
2022-12-15	36.980	38.250	36.980	37.790	25.435	4,182,806
2022-12-14	39.980	39.980	37.190	37.210	25.045	8,111,089
2022-12-13	41.800	42.220	39.500	41.120	27.677	9,760,937
2022-12-12	38.990	41.520	38.990	40.880	27.515	9,366,912
2022-12-09	41.990	41.990	38.720	38.980	26.236	12,245,122
2022-12-08	38.000	42.060	37.980	42.060	28.309	10,942,706
2022-12-07	34.020	35.150	33.900	35.050	23.591	1,030,367
2022-12-06	34.960	34.990	34.080	34.090	22.945	814,597
2022-12-05	34.780	35.300	34.340	34.670	23.335	896,096
2022-12-02	34.400	34.760	34.260	34.350	23.120	588,490
2022-12-01	34.500	34.600	33.710	34.490	23.214	868,380
2022-11-30	34.780	34.780	33.860	34.000	22.884	557,387
2022-11-29	34.190	34.550	33.550	34.500	23.221	695,772
2022-11-28	33.910	34.850	33.510	33.550	22.581	793,608
2022-11-25	34.450	34.580	33.730	34.080	22.938	620,793
2022-11-24	34.300	34.500	33.850	34.450	23.187	885,746
2022-11-23	35.580	35.580	33.920	33.980	22.871	1,202,602
2022-11-22	36.950	37.400	35.200	35.400	23.827	1,904,131
2022-11-21	37.310	37.310	36.400	36.940	24.863	1,304,611
2022-11-18	36.690	37.550	36.630	37.360	25.146	1,779,685
2022-11-17	37.000	37.160	36.040	36.690	24.695	1,243,915
2022-11-16	36.120	37.300	35.780	36.470	24.547	1,545,366
2022-11-15	35.980	36.700	35.300	36.400	24.500	1,698,835
2022-11-14	34.600	36.380	34.550	36.120	24.311	1,786,383
2022-11-11	35.920	37.340	34.640	34.950	23.524	2,490,937
2022-11-10	34.890	35.980	34.580	35.430	23.847	1,678,300
2022-11-09	35.180	35.460	34.310	34.890	23.483	1,512,574
2022-11-08	35.680	36.000	35.100	35.550	23.928	830,669
2022-11-07	35.920	36.070	35.260	35.540	23.921	1,012,666
2022-11-04	35.710	36.300	35.610	35.960	24.204	1,043,903
2022-11-03	35.850	36.420	35.590	35.830	24.116	1,462,140

← NewerPage 16 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.