Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	55.250	57.930	55.030	56.960	56.733	6,481,167
2026-04-20	56.260	56.360	53.010	55.500	55.279	7,857,141
2026-04-17	57.980	59.190	56.880	57.480	57.251	4,989,024
2026-04-16	57.820	59.760	57.370	58.500	58.267	5,708,748
2026-04-15	58.710	59.000	55.480	58.080	57.849	6,490,313
2026-04-14	58.820	59.620	56.700	57.930	57.699	5,619,612
2026-04-13	61.380	61.770	58.500	58.950	58.715	7,724,192
2026-04-10	63.000	64.630	61.650	61.990	61.743	5,221,685
2026-04-09	63.600	65.190	62.230	63.160	62.908	5,494,592
2026-04-08	62.830	64.960	62.000	62.350	62.102	5,655,189
2026-04-07	63.100	63.200	59.580	62.030	61.783	6,735,848
2026-04-03	63.000	65.200	62.450	63.400	63.147	7,089,221
2026-04-02	62.300	64.400	60.270	63.610	63.357	9,842,289
2026-04-01	56.100	62.800	56.100	62.600	62.351	11,400,412
2026-03-31	55.270	55.660	53.510	54.990	54.771	7,008,334
2026-03-30	52.960	55.400	52.960	54.710	54.492	8,612,003
2026-03-27	48.090	56.000	48.090	53.990	53.775	12,234,424
2026-03-26	47.900	50.450	46.370	49.060	48.865	6,318,455
2026-03-25	47.000	48.460	47.000	47.360	47.171	6,158,082
2026-03-24	44.140	45.340	43.700	44.780	44.602	2,246,789
2026-03-23	43.500	45.470	43.110	43.990	43.815	3,352,249
2026-03-20	44.150	45.280	43.780	43.810	43.635	1,726,063
2026-03-19	45.750	45.750	43.810	44.150	43.974	1,826,217
2026-03-18	44.800	45.750	43.910	45.700	45.518	2,069,156
2026-03-17	43.450	44.980	43.310	44.220	44.044	2,296,458
2026-03-16	43.690	44.300	43.120	43.570	43.396	1,004,953
2026-03-13	44.000	44.360	43.300	43.400	43.227	1,007,192
2026-03-12	45.020	45.020	43.700	44.110	43.934	1,250,972
2026-03-11	44.730	44.940	44.090	44.360	44.183	1,639,194
2026-03-10	43.500	45.250	43.500	44.730	44.552	3,108,970
2026-03-09	42.250	43.940	42.250	43.570	43.396	1,732,549
2026-03-06	41.960	44.000	41.780	43.960	43.785	2,820,793
2026-03-05	41.680	42.280	41.680	41.960	41.793	1,262,946
2026-03-04	41.000	42.180	40.510	41.480	41.315	1,509,651
2026-03-03	42.860	43.200	41.120	41.300	41.135	2,262,536
2026-03-02	43.800	44.230	42.020	42.860	42.689	2,951,711
2026-02-27	44.200	44.500	44.000	44.360	44.183	1,439,685
2026-02-26	44.720	44.800	44.060	44.170	43.994	1,784,364
2026-02-25	44.300	44.800	44.240	44.510	44.333	1,781,012
2026-02-24	45.680	45.680	44.100	44.440	44.263	4,029,118
2026-02-13	46.600	46.880	45.200	45.330	45.149	2,849,788
2026-02-12	46.760	47.250	46.300	46.500	46.315	1,855,142
2026-02-11	46.850	47.470	46.640	46.800	46.614	1,504,461
2026-02-10	47.080	47.500	46.670	46.950	46.763	2,215,493
2026-02-09	48.050	48.230	46.710	47.030	46.843	2,962,731
2026-02-06	47.050	48.850	46.720	47.560	47.371	3,473,604
2026-02-05	48.460	48.460	46.500	47.280	47.092	2,511,668
2026-02-04	46.480	48.100	46.030	48.040	47.849	3,610,197
2026-02-03	46.790	46.940	45.490	46.200	46.016	2,707,671
2026-02-02	46.960	48.590	46.210	46.460	46.275	2,775,894
2026-01-30	48.280	48.320	46.720	47.300	47.112	2,423,107
2026-01-29	48.990	49.980	47.780	48.300	48.108	3,929,293
2026-01-28	47.510	49.830	47.510	48.500	48.307	4,158,701
2026-01-27	49.380	49.450	47.050	47.950	47.759	5,511,737
2026-01-26	51.100	51.100	48.300	49.330	49.133	6,221,972
2026-01-23	51.000	52.630	49.500	51.890	51.683	6,977,731
2026-01-22	47.380	50.650	47.380	50.350	50.149	7,576,398
2026-01-21	46.690	47.850	46.280	47.270	47.082	2,041,618
2026-01-20	46.910	47.600	46.220	46.790	46.604	1,934,266
2026-01-19	46.640	47.450	46.220	47.290	47.102	2,331,118

← NewerPage 3 of 21 · 1,216 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.