Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	46.510	49.950	46.100	47.020	47.020	5,937,088
2026-07-17	55.000	56.280	46.050	46.050	46.050	8,803,999
2026-07-16	58.000	58.290	53.990	55.680	55.680	5,924,438
2026-07-15	51.480	61.880	51.480	58.330	58.330	11,049,456
2026-07-14	51.250	52.180	48.000	52.180	52.180	3,956,313
2026-07-13	52.770	53.800	50.020	50.150	50.150	3,957,141
2026-07-10	49.190	55.990	48.050	53.100	53.100	5,852,330
2026-07-09	48.700	52.490	48.700	49.870	49.870	3,997,910
2026-07-08	54.790	55.690	51.360	51.360	51.360	4,726,655
2026-07-07	56.420	57.540	52.140	53.800	53.800	7,548,317
2026-07-06	54.010	59.430	54.000	57.280	57.280	9,453,525
2026-07-03	50.810	53.770	50.010	52.710	52.710	5,666,335
2026-07-02	51.570	53.000	49.300	50.500	50.500	5,726,821
2026-07-01	44.580	51.880	42.210	50.800	50.800	7,923,863
2026-06-30	47.000	47.140	44.300	44.870	44.691	4,227,778
2026-06-29	43.190	47.300	41.870	47.000	46.813	5,543,121
2026-06-26	45.000	45.800	43.380	43.380	43.207	3,269,289
2026-06-25	46.810	47.470	44.120	45.510	45.329	3,248,252
2026-06-24	45.750	47.660	45.750	47.270	47.082	2,565,766
2026-06-23	46.380	48.480	46.000	46.440	46.255	3,092,957
2026-06-22	47.360	47.360	44.600	46.760	46.574	4,412,228
2026-06-18	47.000	49.900	46.360	47.920	47.729	4,771,204
2026-06-17	47.150	51.000	46.060	47.110	46.922	6,881,042
2026-06-16	48.150	48.440	46.300	46.480	46.295	3,326,899
2026-06-15	47.840	48.480	46.660	48.120	47.928	3,217,333
2026-06-12	46.400	48.470	45.770	47.750	47.560	4,054,554
2026-06-11	45.500	47.110	45.200	46.030	45.847	1,797,699
2026-06-10	46.350	46.560	45.500	46.460	46.275	2,083,278
2026-06-09	46.460	46.590	45.340	46.350	46.165	1,883,266
2026-06-08	48.500	48.850	45.680	46.000	45.817	2,873,065
2026-06-05	50.130	51.000	48.100	48.590	48.396	3,951,179
2026-06-04	47.230	49.940	46.060	49.710	49.512	4,630,757
2026-06-03	46.920	47.180	45.680	47.180	46.992	2,119,010
2026-06-02	49.910	50.700	46.510	46.800	46.614	5,051,090
2026-06-01	50.560	52.650	50.020	50.250	50.050	2,691,854
2026-05-29	52.270	52.960	49.910	50.220	50.020	2,553,096
2026-05-28	52.230	52.750	50.270	51.410	51.205	2,013,618
2026-05-27	52.880	53.850	52.050	52.480	52.271	2,527,298
2026-05-26	53.680	53.680	51.830	52.980	52.769	2,623,320
2026-05-25	54.210	54.880	52.880	53.420	53.207	3,235,630
2026-05-22	54.210	55.210	53.280	54.180	53.964	2,288,362
2026-05-21	56.920	57.450	54.200	54.210	53.994	3,477,015
2026-05-20	57.190	58.770	54.710	55.630	55.408	4,803,457
2026-05-19	56.800	59.880	55.000	57.120	56.892	5,111,868
2026-05-18	57.200	58.490	56.000	56.800	56.574	2,093,925
2026-05-15	58.600	59.350	57.060	57.440	57.211	2,443,368
2026-05-14	60.150	61.480	58.330	58.500	58.267	3,794,052
2026-05-13	61.860	61.900	58.000	60.500	60.259	4,731,677
2026-05-12	62.850	63.900	61.610	61.900	61.653	3,200,804
2026-05-11	61.990	63.800	60.600	63.350	63.098	6,158,693
2026-05-08	58.330	64.000	57.000	61.990	61.743	7,029,661
2026-05-07	56.580	58.500	56.270	58.000	57.769	3,815,490
2026-05-06	58.210	58.710	56.020	56.860	56.633	4,139,712
2026-04-30	57.810	58.850	56.770	58.680	58.446	3,203,897
2026-04-29	58.470	58.960	56.780	58.210	57.978	4,793,978
2026-04-28	58.500	58.690	56.340	58.200	57.968	5,389,991
2026-04-27	55.190	58.980	54.940	58.980	58.745	5,075,265
2026-04-24	57.560	57.560	55.200	55.750	55.528	2,863,831
2026-04-23	57.990	57.990	55.710	56.610	56.384	3,218,875
2026-04-22	56.180	58.270	55.630	57.850	57.620	4,750,462

← NewerPage 2 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.