Hunan Warrant Pharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	47.000	47.190	45.900	46.490	46.305	2,578,778
2026-01-15	47.700	47.740	46.680	46.850	46.663	2,629,169
2026-01-14	49.650	50.480	47.000	47.700	47.510	5,484,125
2026-01-13	50.190	50.800	48.800	49.270	49.074	4,191,538
2026-01-12	52.780	52.810	49.200	49.700	49.502	6,353,394
2026-01-09	50.450	51.370	49.200	51.100	50.896	5,121,768
2026-01-08	50.190	50.790	49.500	50.020	49.821	2,428,251
2026-01-07	49.100	50.150	48.810	49.980	49.781	2,698,018
2026-01-06	48.610	49.080	47.980	49.000	48.805	2,954,942
2026-01-05	47.620	49.200	47.300	48.550	48.357	2,713,231
2025-12-31	48.200	48.200	47.320	47.700	47.510	1,046,287
2025-12-30	47.610	48.080	47.100	47.730	47.540	1,145,079
2025-12-29	48.360	48.360	47.600	47.910	47.719	1,234,646
2025-12-26	49.000	49.150	47.740	47.920	47.729	1,879,402
2025-12-25	48.880	49.130	48.060	49.000	48.805	1,251,466
2025-12-24	49.050	49.360	48.450	49.100	48.904	1,169,931
2025-12-23	49.880	50.880	48.790	49.090	48.894	1,847,726
2025-12-22	48.570	50.330	48.130	49.840	49.641	2,507,597
2025-12-19	47.530	48.670	47.060	48.330	48.137	1,700,213
2025-12-18	47.970	48.180	47.200	47.300	47.112	1,376,661
2025-12-17	46.670	47.680	46.310	47.660	47.470	1,132,511
2025-12-16	48.360	48.360	46.200	46.760	46.574	1,632,322
2025-12-15	49.200	49.490	48.000	48.330	48.137	2,070,872
2025-12-12	48.080	49.670	47.420	49.590	49.392	2,918,897
2025-12-11	48.100	48.830	47.690	48.080	47.888	1,430,252
2025-12-10	48.040	48.480	47.310	48.010	47.819	1,398,297
2025-12-09	47.980	49.680	47.710	47.790	47.600	1,888,463
2025-12-08	47.610	48.300	47.310	47.980	47.789	1,431,385
2025-12-05	46.010	47.220	45.950	47.130	46.942	1,517,782
2025-12-04	48.480	48.480	46.510	46.720	46.534	1,699,521
2025-12-03	47.410	48.000	46.680	48.000	47.809	1,938,112
2025-12-02	48.210	49.880	47.280	47.560	47.371	1,664,459
2025-12-01	48.500	48.670	47.630	48.480	48.287	1,148,973
2025-11-28	48.060	48.660	47.240	48.370	48.177	1,329,562
2025-11-27	47.910	48.460	47.550	48.070	47.878	1,965,939
2025-11-26	47.560	49.460	47.400	48.000	47.809	2,742,044
2025-11-25	47.000	48.200	47.000	47.800	47.610	2,424,859
2025-11-24	45.410	47.650	45.410	47.090	46.902	2,896,723
2025-11-21	48.780	48.780	44.690	45.390	45.209	4,412,176
2025-11-20	49.220	49.420	48.410	48.600	48.406	754,606
2025-11-19	49.300	49.670	48.160	48.920	48.725	1,379,151
2025-11-18	50.680	50.760	49.050	49.220	49.024	1,726,727
2025-11-17	51.640	52.280	50.800	51.000	50.797	1,641,544
2025-11-14	52.060	53.090	51.880	51.950	51.743	3,070,775
2025-11-13	50.140	52.300	49.650	52.300	52.092	3,785,982
2025-11-12	48.870	50.610	48.640	50.030	49.831	2,633,210
2025-11-11	49.170	49.320	48.460	48.820	48.626	1,832,639
2025-11-10	48.000	49.540	48.000	49.250	49.054	2,383,981
2025-11-07	48.460	49.300	48.180	48.180	47.988	2,403,591
2025-11-06	49.840	50.670	48.210	48.690	48.496	4,336,620
2025-11-05	49.700	51.080	49.300	49.910	49.711	2,228,254
2025-11-04	51.040	51.750	49.720	49.890	49.691	2,244,912
2025-11-03	52.080	52.500	50.320	51.750	51.544	4,026,862
2025-10-31	50.500	53.880	50.210	52.080	51.873	8,839,568
2025-10-30	50.300	50.330	49.060	49.490	49.293	2,054,592
2025-10-29	50.300	50.790	49.410	50.090	49.890	1,461,358
2025-10-28	49.550	50.300	48.800	50.260	50.060	2,775,762
2025-10-27	50.680	50.680	48.730	49.400	49.203	3,475,346
2025-10-24	52.290	52.760	49.710	50.390	50.189	3,679,729
2025-10-23	52.020	53.000	50.550	52.200	51.992	3,073,411

← NewerPage 4 of 5 · 243 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.