Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	36.410	36.650	35.750	36.380	23.946	677,926
2022-02-07	35.840	36.420	35.840	36.110	23.769	385,485
2022-01-28	35.470	36.300	35.390	35.650	23.466	508,359
2022-01-27	36.300	36.480	35.400	35.450	23.334	822,057
2022-01-26	36.190	36.630	35.880	36.340	23.920	545,515
2022-01-25	37.710	37.820	36.000	36.110	23.769	1,397,960
2022-01-24	38.140	38.300	37.510	37.690	24.809	812,768
2022-01-21	39.770	40.130	38.000	38.150	25.111	1,682,472
2022-01-20	41.000	41.850	39.500	39.760	26.171	2,149,655
2022-01-19	41.470	41.820	40.810	41.150	27.086	1,408,754
2022-01-18	44.220	44.220	41.380	41.470	27.297	3,365,796
2022-01-17	46.520	46.580	44.100	44.450	29.258	3,316,030
2022-01-14	43.400	46.470	43.030	45.800	30.147	3,821,097
2022-01-13	45.600	47.440	43.800	44.010	28.969	5,743,232
2022-01-12	44.330	49.020	42.300	46.480	30.594	6,625,684
2022-01-11	41.800	44.290	41.800	43.290	28.495	3,519,737
2022-01-10	41.600	42.800	41.300	41.810	27.521	1,642,706
2022-01-07	43.270	43.560	41.630	41.700	27.448	2,573,828
2022-01-06	39.610	43.180	39.600	43.030	28.324	3,524,077
2022-01-05	41.180	41.600	39.590	39.950	26.296	2,379,109
2022-01-04	41.880	43.650	41.400	41.500	27.317	4,449,732
2021-12-31	40.020	41.720	40.020	41.170	27.099	2,222,355
2021-12-30	39.900	40.440	39.520	40.320	26.540	1,248,781
2021-12-29	39.600	41.220	39.600	40.030	26.349	1,660,435
2021-12-28	40.020	40.400	39.260	39.680	26.119	1,252,402
2021-12-27	38.120	40.820	37.650	40.240	26.487	2,594,156
2021-12-24	37.140	39.880	37.100	38.120	25.092	1,203,668
2021-12-23	38.220	38.250	37.000	37.640	24.776	734,196
2021-12-22	38.390	38.740	38.080	38.380	25.263	377,274
2021-12-21	38.100	38.470	37.840	38.280	25.197	446,394
2021-12-20	38.540	38.580	38.000	38.000	25.013	551,566
2021-12-17	38.720	38.720	37.800	38.000	25.013	511,607
2021-12-16	38.600	38.860	38.380	38.530	25.362	395,862
2021-12-15	38.460	39.020	38.380	38.550	25.375	637,095
2021-12-14	38.060	38.570	37.960	38.300	25.210	328,956
2021-12-13	38.260	38.750	38.050	38.150	25.111	376,716
2021-12-10	38.100	38.450	38.080	38.260	25.184	393,349
2021-12-09	37.750	38.750	37.750	38.460	25.315	631,209
2021-12-08	37.540	37.950	37.540	37.750	24.848	380,800
2021-12-07	38.310	38.310	37.500	37.710	24.822	575,330
2021-12-06	38.790	39.000	37.860	37.900	24.947	717,782
2021-12-03	39.160	39.450	38.500	38.800	25.539	611,637
2021-12-02	40.040	40.100	39.030	39.150	25.770	794,400
2021-12-01	40.280	40.440	39.600	40.010	26.336	585,996
2021-11-30	40.970	40.970	39.230	40.200	26.461	1,084,963
2021-11-29	40.070	41.340	39.770	40.710	26.797	1,254,607
2021-11-26	41.410	41.410	40.080	40.330	26.546	1,499,479
2021-11-25	40.700	41.620	40.180	41.290	27.178	2,163,373
2021-11-24	39.800	40.580	39.350	40.240	26.487	1,153,898
2021-11-23	39.470	39.860	39.030	39.650	26.099	652,437
2021-11-22	40.930	40.940	39.270	39.460	25.974	1,524,238
2021-11-19	39.590	40.770	39.580	40.630	26.744	1,574,524
2021-11-18	40.000	40.180	39.020	39.070	25.717	824,923
2021-11-17	40.000	40.280	39.470	39.890	26.257	1,009,388
2021-11-16	40.100	40.500	39.500	39.960	26.303	1,344,194
2021-11-15	39.360	40.460	39.190	39.740	26.158	1,592,865
2021-11-12	37.530	39.250	37.520	38.860	25.579	1,351,726
2021-11-11	38.180	38.910	37.810	38.280	25.197	1,353,307
2021-11-10	37.250	38.370	37.010	38.200	25.144	1,219,946
2021-11-09	36.000	37.570	35.980	37.050	24.387	1,093,507

← NewerPage 20 of 21 · 1,213 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.