Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	36.190	37.680	35.900	36.320	24.446	2,024,016
2022-11-01	35.420	36.280	34.800	36.280	24.419	1,324,836
2022-10-31	34.690	35.850	34.490	35.290	23.753	1,044,764
2022-10-28	35.410	36.260	34.620	34.860	23.463	930,480
2022-10-27	35.250	36.160	34.510	35.800	24.096	1,074,591
2022-10-26	34.580	35.860	34.500	35.630	23.981	1,111,132
2022-10-25	35.210	35.380	33.880	34.190	23.012	899,543
2022-10-24	36.490	36.490	34.900	34.970	23.537	1,193,747
2022-10-21	35.490	36.270	35.010	36.130	24.318	1,131,746
2022-10-20	35.680	35.880	34.720	35.190	23.685	1,006,644
2022-10-19	35.900	36.280	34.950	35.400	23.827	1,159,659
2022-10-18	34.860	36.780	34.650	35.880	24.150	2,622,253
2022-10-17	34.800	35.430	34.600	34.840	23.450	1,327,552
2022-10-14	32.810	35.000	32.710	34.800	23.423	1,869,176
2022-10-13	31.410	33.270	31.380	32.700	22.009	1,104,173
2022-10-12	30.930	31.890	30.770	31.700	21.336	296,039
2022-10-11	31.530	31.530	30.680	31.180	20.986	239,666
2022-10-10	31.480	31.900	30.890	30.950	20.831	348,947
2022-09-30	31.240	32.390	31.240	31.480	21.188	668,774
2022-09-29	30.500	31.750	30.480	31.230	21.020	766,794
2022-09-28	30.790	31.150	30.400	30.530	20.549	490,219
2022-09-27	29.660	30.680	29.660	30.630	20.616	468,650
2022-09-26	30.000	30.780	29.090	29.790	20.051	768,636
2022-09-23	30.860	31.110	29.880	30.100	20.259	683,772
2022-09-22	31.160	31.580	30.850	30.930	20.818	420,474
2022-09-21	30.920	31.800	30.830	31.580	21.255	341,213
2022-09-20	31.110	31.890	31.030	31.230	21.020	366,819
2022-09-19	31.730	32.030	30.800	31.010	20.872	557,018
2022-09-16	32.900	33.100	31.880	32.030	21.558	655,561
2022-09-15	32.370	32.990	31.870	32.970	22.191	962,151
2022-09-14	32.100	32.310	31.710	32.290	21.733	293,987
2022-09-13	32.080	32.590	31.860	32.170	21.653	421,621
2022-09-09	31.810	32.440	31.710	32.000	21.538	424,580
2022-09-08	32.510	32.510	31.830	31.990	21.531	436,970
2022-09-07	32.750	32.750	32.300	32.510	21.881	534,914
2022-09-06	32.890	33.120	32.400	32.780	22.063	560,358
2022-09-05	33.500	33.500	32.690	32.800	22.077	395,371
2022-09-02	33.530	33.580	32.960	33.190	22.339	610,191
2022-09-01	33.020	33.680	32.690	33.190	22.339	894,136
2022-08-31	33.000	33.650	32.310	32.700	22.009	1,230,569
2022-08-30	33.000	33.500	32.380	33.000	22.211	1,719,244
2022-08-29	31.110	32.000	30.720	31.950	21.505	501,029
2022-08-26	31.010	31.710	30.920	31.190	20.993	282,756
2022-08-25	31.320	31.600	30.880	31.240	21.027	388,476
2022-08-24	32.160	32.160	31.430	31.520	21.215	548,252
2022-08-23	32.360	32.530	31.970	32.240	21.700	364,826
2022-08-22	31.710	32.260	31.510	32.120	21.619	470,111
2022-08-19	32.240	32.580	31.690	31.830	21.424	627,853
2022-08-18	32.110	32.590	31.850	32.370	21.787	357,562
2022-08-17	32.210	32.620	32.010	32.390	21.801	611,945
2022-08-16	32.990	33.130	32.320	32.440	21.834	607,345
2022-08-15	32.880	33.050	32.000	32.870	22.124	463,715
2022-08-12	33.610	33.650	32.880	33.170	22.326	706,610
2022-08-11	32.120	33.730	32.100	33.400	22.480	1,411,032
2022-08-10	32.010	32.450	31.750	32.120	21.619	594,237
2022-08-09	32.400	32.500	31.900	32.080	21.592	418,903
2022-08-08	32.000	32.550	31.860	32.230	21.693	602,084
2022-08-05	30.460	31.970	30.450	31.970	21.518	733,038
2022-08-04	30.030	30.920	29.950	30.670	20.643	407,247
2022-08-03	29.910	30.690	29.770	30.030	20.212	646,249

← NewerPage 17 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.