Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	30.500	31.700	30.500	31.490	20.728	705,075
2022-05-06	30.040	31.120	29.510	30.890	20.333	607,294
2022-05-05	30.550	31.630	30.340	30.940	20.366	841,877
2022-04-29	29.390	31.000	28.880	30.610	20.148	802,711
2022-04-28	29.550	29.780	28.520	28.860	18.997	541,787
2022-04-27	28.920	29.800	28.310	29.780	19.602	753,310
2022-04-26	30.010	30.880	28.920	29.450	19.385	719,874
2022-04-25	31.390	32.000	29.990	29.990	19.740	730,424
2022-04-22	32.150	32.180	31.000	31.810	20.938	551,741
2022-04-21	33.100	33.270	31.300	31.550	20.767	905,874
2022-04-20	34.280	34.280	33.160	33.220	21.866	1,050,162
2022-04-19	33.840	34.630	33.700	34.280	22.564	514,977
2022-04-18	33.750	33.960	33.080	33.660	22.156	526,766
2022-04-15	34.920	34.920	33.680	33.960	22.353	723,783
2022-04-14	34.660	35.090	34.500	34.770	22.887	476,982
2022-04-13	35.490	35.500	34.160	34.460	22.683	936,413
2022-04-12	36.000	36.010	34.440	35.580	23.420	840,303
2022-04-11	35.600	36.690	35.450	36.050	23.729	949,995
2022-04-08	36.940	36.940	35.580	36.030	23.716	1,107,318
2022-04-07	38.050	38.340	36.760	36.760	24.196	1,241,753
2022-04-06	38.300	39.630	38.220	38.340	25.236	1,263,824
2022-04-01	39.110	39.490	38.020	38.150	25.111	1,709,223
2022-03-31	38.220	40.600	38.220	39.500	26.000	2,775,543
2022-03-30	37.790	38.750	37.000	38.490	25.335	1,530,523
2022-03-29	37.140	38.900	37.140	37.570	24.730	1,664,867
2022-03-28	38.510	38.960	36.900	36.950	24.322	1,767,911
2022-03-25	37.720	39.300	37.710	38.790	25.533	2,038,230
2022-03-24	37.350	38.150	36.880	37.880	24.934	1,111,233
2022-03-23	37.060	38.300	37.060	37.550	24.716	790,585
2022-03-22	37.660	37.860	36.950	37.320	24.565	860,858
2022-03-21	37.640	38.230	37.290	37.900	24.947	899,043
2022-03-18	36.510	37.560	36.320	37.280	24.539	782,665
2022-03-17	35.900	37.520	35.420	36.500	24.025	1,151,102
2022-03-16	35.300	35.970	33.650	35.350	23.268	837,862
2022-03-15	36.430	37.010	35.000	35.000	23.038	734,543
2022-03-14	36.980	37.390	36.600	36.700	24.157	897,309
2022-03-11	35.450	37.140	35.300	36.700	24.157	1,151,997
2022-03-10	35.180	35.970	35.180	35.700	23.499	742,420
2022-03-09	35.800	36.210	33.620	34.600	22.775	994,604
2022-03-08	37.510	37.650	35.550	35.790	23.558	1,085,394
2022-03-07	37.840	38.310	37.360	37.770	24.861	994,765
2022-03-04	37.200	38.500	37.200	37.840	24.907	1,229,167
2022-03-03	37.200	37.730	37.100	37.450	24.651	630,072
2022-03-02	36.810	37.560	36.500	37.370	24.598	747,560
2022-03-01	36.740	36.930	36.530	36.810	24.229	473,177
2022-02-28	37.180	37.300	36.200	36.600	24.091	771,295
2022-02-25	37.080	37.580	36.880	37.160	24.460	728,163
2022-02-24	37.200	37.780	36.360	37.010	24.361	1,814,617
2022-02-23	36.050	36.740	36.050	36.560	24.065	573,885
2022-02-22	36.550	36.790	35.950	36.030	23.716	659,530
2022-02-21	36.300	36.890	36.260	36.830	24.243	551,259
2022-02-18	36.010	36.560	36.010	36.390	23.953	480,302
2022-02-17	36.260	36.500	36.000	36.230	23.848	521,043
2022-02-16	36.330	36.380	36.050	36.260	23.867	534,545
2022-02-15	36.180	36.590	35.760	36.100	23.762	458,270
2022-02-14	35.650	36.290	35.500	36.180	23.815	516,418
2022-02-11	36.900	36.900	35.660	35.770	23.545	756,121
2022-02-10	36.700	36.950	36.240	36.580	24.078	611,448
2022-02-09	36.380	36.780	36.000	36.700	24.157	798,480
2022-02-08	36.410	36.650	35.750	36.380	23.946	677,926

← NewerPage 19 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.