Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	31.290	31.500	29.350	29.910	20.131	1,002,887
2022-08-01	31.300	31.680	31.200	31.450	21.168	477,675
2022-07-29	32.600	32.600	31.380	31.580	21.255	809,775
2022-07-28	31.680	32.820	31.680	32.270	21.720	1,039,130
2022-07-27	31.280	31.800	31.000	31.680	21.323	660,265
2022-07-26	31.620	31.620	30.860	31.280	21.054	519,705
2022-07-25	31.400	31.940	31.400	31.620	21.282	343,950
2022-07-22	31.630	31.990	30.950	31.420	21.148	402,456
2022-07-21	31.890	32.260	31.510	31.800	21.404	517,396
2022-07-20	31.110	32.260	31.110	31.880	21.457	884,252
2022-07-19	31.260	31.390	30.610	31.290	21.060	472,900
2022-07-18	30.130	31.100	30.130	31.100	20.932	432,420
2022-07-15	31.120	31.500	30.100	30.110	20.266	604,763
2022-07-14	30.330	31.350	30.330	31.330	21.087	855,461
2022-07-13	29.890	30.680	29.800	30.560	20.569	621,385
2022-07-12	30.750	30.760	29.730	29.830	20.078	532,838
2022-07-11	30.180	31.080	30.030	30.490	20.522	494,936
2022-07-08	30.040	30.650	30.000	30.170	20.306	478,102
2022-07-07	30.380	30.400	29.930	30.040	20.219	866,355
2022-07-06	31.010	31.450	30.360	30.500	20.529	804,150
2022-07-05	32.280	32.280	31.000	31.300	21.067	857,082
2022-07-04	31.220	32.150	31.200	32.090	21.599	751,073
2022-07-01	32.360	32.360	31.380	31.470	21.181	825,570
2022-06-30	32.060	32.190	31.410	32.150	21.639	956,400
2022-06-29	31.600	32.690	31.520	31.780	21.390	1,234,658
2022-06-28	31.510	31.860	31.150	31.710	21.343	655,797
2022-06-27	31.930	32.100	31.350	31.470	21.181	599,601
2022-06-24	30.870	31.750	30.870	31.620	21.282	915,471
2022-06-23	31.250	31.250	30.370	30.990	20.858	519,481
2022-06-22	31.920	31.920	30.800	30.800	20.731	646,994
2022-06-21	31.760	32.500	31.460	31.760	21.377	655,032
2022-06-20	31.380	31.940	31.210	31.760	21.377	422,308
2022-06-17	30.860	31.750	30.610	31.470	21.181	484,051
2022-06-16	31.380	31.840	30.900	31.170	20.980	491,736
2022-06-15	30.690	31.860	30.690	31.140	20.959	503,028
2022-06-14	31.080	31.110	30.150	30.810	20.737	480,765
2022-06-13	31.650	31.730	31.010	31.240	21.027	364,225
2022-06-10	31.100	31.790	30.900	31.470	21.181	328,785
2022-06-09	31.710	31.990	31.090	31.100	20.932	428,890
2022-06-08	31.920	32.700	31.550	32.130	21.626	559,686
2022-06-07	32.630	32.770	32.010	32.240	21.700	735,452
2022-06-06	31.600	32.920	31.300	32.730	22.030	1,121,586
2022-06-02	30.400	31.840	30.120	31.730	21.356	993,497
2022-06-01	30.600	30.840	30.000	30.500	20.529	675,579
2022-05-31	29.310	30.750	29.000	30.290	20.387	925,884
2022-05-30	29.080	29.390	28.910	29.340	19.748	466,464
2022-05-27	28.880	29.280	28.860	29.080	19.573	401,237
2022-05-26	29.240	29.320	28.670	29.060	19.559	411,786
2022-05-25	29.260	29.520	28.910	29.260	19.694	327,703
2022-05-24	31.010	31.360	29.050	29.070	19.566	1,129,801
2022-05-23	30.870	31.230	30.680	31.220	21.013	654,990
2022-05-20	31.000	31.260	30.560	30.690	20.656	540,867
2022-05-19	30.150	30.870	30.010	30.720	20.677	328,666
2022-05-18	31.070	31.570	30.880	30.880	20.784	497,067
2022-05-17	32.010	32.510	31.460	31.750	20.899	587,864
2022-05-16	32.610	33.660	32.330	32.420	21.340	667,784
2022-05-13	33.320	33.330	32.000	32.620	21.471	605,808
2022-05-12	32.120	32.930	32.120	32.610	21.465	611,672
2022-05-11	31.900	33.170	31.900	32.120	21.142	1,160,443
2022-05-10	31.100	31.970	31.050	31.830	20.951	671,507

← NewerPage 18 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.